kabutan

Elitz Holdings Co., Ltd.(5533) Historical

5533
TSE Standard
Elitz Holdings Co., Ltd.
1,889
JPY
+13
(+0.69%)
Dec 5, 3:10 pm JST
12.21
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
2,124 JPY
52 Week Low Apr 8, 2025
1,601 JPY
Yearly High Sep 22, 2025
2,124 JPY
Yearly Low Apr 8, 2025
1,601 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,907 1,912 1,851 1,889 +4 +0.21% 8,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,899 1,964 1,853 1,885 -45 -2.33% 3,900
Nov 21, 2025 1,926 1,964 1,841 1,930 -22 -1.13% 5,900
Nov 14, 2025 1,998 1,998 1,906 1,952 -6 -0.31% 3,700
Nov 7, 2025 1,961 1,990 1,950 1,958 -3 -0.15% 2,900
Oct 31, 2025 1,998 1,999 1,961 1,961 -37 -1.85% 1,600
Oct 24, 2025 1,999 1,999 1,952 1,998 -1 -0.05% 2,600
Oct 17, 2025 1,950 1,999 1,940 1,999 -1 -0.05% 1,100
Oct 10, 2025 2,100 2,100 1,993 2,000 0 0.00% 3,900
Oct 3, 2025 2,030 2,073 1,983 2,000 -22 -1.09% 2,200
Sep 26, 2025 1,981 2,124 1,981 2,022 +22 +1.10% 8,600
Sep 19, 2025 1,985 2,000 1,985 2,000 +15 +0.76% 1,000
Sep 12, 2025 1,976 2,012 1,962 1,985 -10 -0.50% 4,100
Sep 5, 2025 2,015 2,017 1,995 1,995 -20 -0.99% 800
Aug 29, 2025 1,993 2,073 1,991 2,015 +21 +1.05% 3,400
Aug 22, 2025 1,963 2,049 1,963 1,994 +34 +1.73% 3,400
Aug 15, 2025 1,881 1,999 1,881 1,960 +172 +9.62% 6,100
Aug 8, 2025 1,781 1,828 1,781 1,788 +7 +0.39% 2,100
Aug 1, 2025 1,778 1,794 1,774 1,781 +20 +1.14% 1,700
Jul 25, 2025 1,741 1,776 1,730 1,761 +16 +0.92% 1,600
Jul 18, 2025 1,725 1,745 1,719 1,745 +17 +0.98% 1,600