kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
638
JPY
+8
(+1.27%)
Mar 13, 3:30 pm JST
4.00
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
638
Mar 13, 11:00 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
1,471 JPY
52 Week Low Dec 17, 2025
498 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
Mar 13, 2026 625 638 617 638 +8 +1.27% 296,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 630 675 602 638 -26 -3.92% 3,150,500
Mar 6, 2026 650 680 601 664 +8 +1.22% 5,304,100
Feb 27, 2026 607 657 581 656 +49 +8.07% 5,794,400
Feb 20, 2026 664 858 597 607 -48 -7.33% 25,675,300
Feb 13, 2026 694 718 650 655 -29 -4.24% 2,659,900
Feb 6, 2026 762 770 673 684 -93 -11.97% 4,204,000
Jan 30, 2026 761 786 704 777 +17 +2.24% 3,931,200
Jan 23, 2026 747 790 710 760 +43 +6.00% 7,347,900
Jan 16, 2026 681 725 614 717 +48 +7.17% 4,571,500
Jan 9, 2026 609 695 591 669 +70 +11.69% 5,040,400
Dec 30, 2025 613 613 582 599 -4 -0.66% 1,049,600
Dec 26, 2025 537 614 522 603 +71 +13.35% 4,279,500
Dec 19, 2025 518 540 498 532 +10 +1.92% 2,258,800
Dec 12, 2025 571 572 511 522 -49 -8.58% 1,698,700
Dec 5, 2025 562 572 523 571 +5 +0.88% 2,067,200
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