kabutan

ELEMENTS, Inc.(5246) Historical

5246
TSE Growth
ELEMENTS, Inc.
654
JPY
-9
(-1.36%)
Apr 30, 11:26 am JST
4.08
USD
Apr 29, 10:26 pm EDT
Result
PTS
outside of trading hours
654.9
Apr 30, 11:24 am 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 Feb 18, 2026
858 JPY
Yearly Low Mar 23, 2026
554 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 654 669 637 654 +10 +1.55% 905,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 718 735 642 644 -74 -10.31% 3,376,700
Apr 17, 2026 624 760 611 718 +86 +13.61% 9,027,900
Apr 10, 2026 606 638 601 632 +25 +4.12% 1,714,400
Apr 3, 2026 584 611 570 607 +3 +0.50% 1,720,300
Mar 27, 2026 588 610 554 604 -4 -0.66% 2,403,900
Mar 19, 2026 638 643 604 608 -30 -4.70% 1,536,000
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