kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
571
JPY
+26
(+4.77%)
Dec 5, 3:30 pm JST
3.69
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
573
Dec 5, 5:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
1,471 JPY
52 Week Low Dec 19, 2024
401 JPY
Yearly High Jun 13, 2025
1,471 JPY
Yearly Low Jan 14, 2025
466 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 562 572 523 571 +5 +0.88% 2,484,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 580 582 551 566 -11 -1.91% 1,177,300
Nov 21, 2025 656 659 551 577 -84 -12.71% 3,319,600
Nov 14, 2025 680 714 653 661 +1 +0.15% 2,043,400
Nov 7, 2025 683 699 650 660 -24 -3.51% 1,673,400
Oct 31, 2025 731 848 647 684 -51 -6.94% 7,170,900
Oct 24, 2025 764 794 721 735 -17 -2.26% 5,345,500
Oct 17, 2025 964 990 736 752 -227 -23.19% 7,094,300
Oct 10, 2025 931 1,016 927 979 +63 +6.88% 3,145,100
Oct 3, 2025 1,053 1,118 876 916 -84 -8.40% 8,459,700
Sep 26, 2025 1,020 1,040 997 1,000 -20 -1.96% 1,652,200
Sep 19, 2025 1,073 1,115 1,011 1,020 -52 -4.85% 2,324,400
Sep 12, 2025 1,120 1,133 1,038 1,072 -40 -3.60% 3,771,300
Sep 5, 2025 1,150 1,255 1,073 1,112 -21 -1.85% 8,802,800
Aug 29, 2025 1,200 1,237 1,116 1,133 -14 -1.22% 11,268,300
Aug 22, 2025 1,098 1,222 1,016 1,147 +47 +4.27% 13,323,800
Aug 15, 2025 1,150 1,160 1,065 1,100 -39 -3.42% 2,680,900
Aug 8, 2025 1,004 1,171 999 1,139 +105 +10.15% 6,623,000
Aug 1, 2025 1,018 1,190 1,008 1,034 +43 +4.34% 15,934,900
Jul 25, 2025 1,015 1,040 980 991 -19 -1.88% 4,159,200
Jul 18, 2025 1,142 1,212 896 1,010 -160 -13.68% 24,902,100