ELEMENTS,Inc. 5246
TSE · Japan · Technologiedienstleistungen
¥826,00-12,00 (-1,43 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥826,00 | -1,43 % | ¥849,00 | ¥849,00 | ¥819,00 | 338,10K |
| 2026-10-01 | ¥838,00 | -1,87 % | ¥854,00 | ¥858,00 | ¥833,00 | 289,80K |
| 2026-09-30 | ¥854,00 | +3,39 % | ¥839,00 | ¥862,00 | ¥828,00 | 365,90K |
| 2026-09-29 | ¥826,00 | -1,43 % | ¥853,00 | ¥854,00 | ¥817,00 | 414,20K |
| 2026-09-28 | ¥838,00 | -3,12 % | ¥860,00 | ¥862,00 | ¥825,00 | 673,00K |
| 2026-09-25 | ¥865,00 | 0,00 % | ¥880,00 | ¥880,00 | ¥851,00 | 277,30K |
| 2026-09-24 | ¥865,00 | +0,23 % | ¥878,00 | ¥890,00 | ¥857,00 | 340,80K |
| 2026-09-18 | ¥863,00 | +1,17 % | ¥859,00 | ¥872,00 | ¥841,00 | 339,00K |
| 2026-09-17 | ¥853,00 | +4,28 % | ¥825,00 | ¥876,00 | ¥824,00 | 640,70K |
| 2026-09-16 | ¥818,00 | +1,36 % | ¥812,00 | ¥825,00 | ¥802,00 | 259,10K |
| 2026-09-15 | ¥807,00 | -0,98 % | ¥821,00 | ¥821,00 | ¥804,00 | 231,40K |
| 2026-09-14 | ¥815,00 | +1,24 % | ¥790,00 | ¥816,00 | ¥780,00 | 425,30K |
| 2026-09-11 | ¥805,00 | -2,31 % | ¥810,00 | ¥825,00 | ¥800,00 | 368,90K |
| 2026-09-10 | ¥824,00 | -1,08 % | ¥830,00 | ¥847,00 | ¥824,00 | 235,10K |
| 2026-09-09 | ¥833,00 | +1,46 % | ¥825,00 | ¥844,00 | ¥816,00 | 294,50K |
| 2026-09-08 | ¥821,00 | -0,97 % | ¥818,00 | ¥842,00 | ¥815,00 | 290,70K |
| 2026-09-07 | ¥829,00 | +2,60 % | ¥819,00 | ¥843,00 | ¥814,00 | 501,20K |
| 2026-09-04 | ¥808,00 | -2,42 % | ¥823,00 | ¥834,00 | ¥804,00 | 656,30K |
| 2026-09-03 | ¥828,00 | -4,28 % | ¥871,00 | ¥871,00 | ¥825,00 | 460,90K |
| 2026-09-02 | ¥865,00 | -0,80 % | ¥849,00 | ¥881,00 | ¥837,00 | 444,00K |
| 2026-09-01 | ¥872,00 | -4,70 % | ¥915,00 | ¥916,00 | ¥869,00 | 539,10K |
| 2026-08-31 | ¥915,00 | -0,97 % | ¥916,00 | ¥930,00 | ¥901,00 | 464,70K |
| 2026-08-28 | ¥924,00 | +2,10 % | ¥905,00 | ¥939,00 | ¥893,00 | 643,60K |
| 2026-08-27 | ¥905,00 | +3,90 % | ¥875,00 | ¥913,00 | ¥867,00 | 592,30K |
| 2026-08-26 | ¥871,00 | +5,19 % | ¥838,00 | ¥885,00 | ¥831,00 | 606,00K |
| 2026-08-25 | ¥828,00 | -1,19 % | ¥832,00 | ¥846,00 | ¥822,00 | 296,00K |
| 2026-08-24 | ¥838,00 | -1,76 % | ¥853,00 | ¥870,00 | ¥815,00 | 486,30K |
| 2026-08-21 | ¥853,00 | -1,04 % | ¥848,00 | ¥864,00 | ¥838,00 | 375,30K |
| 2026-08-20 | ¥862,00 | +5,12 % | ¥835,00 | ¥865,00 | ¥835,00 | 404,70K |
| 2026-08-19 | ¥820,00 | -5,53 % | ¥860,00 | ¥863,00 | ¥816,00 | 569,70K |
| 2026-08-18 | ¥868,00 | +2,36 % | ¥852,00 | ¥893,00 | ¥842,00 | 682,90K |
| 2026-08-17 | ¥848,00 | -1,40 % | ¥854,00 | ¥859,00 | ¥841,00 | 519,60K |
| 2026-08-14 | ¥860,00 | +2,38 % | ¥825,00 | ¥883,00 | ¥819,00 | 720,30K |
| 2026-08-13 | ¥840,00 | +3,96 % | ¥800,00 | ¥843,00 | ¥794,00 | 655,00K |
| 2026-08-12 | ¥808,00 | +0,62 % | ¥809,00 | ¥822,00 | ¥795,00 | 299,90K |
| 2026-08-10 | ¥803,00 | -0,25 % | ¥810,00 | ¥834,00 | ¥799,00 | 544,70K |
| 2026-08-07 | ¥805,00 | +1,13 % | ¥796,00 | ¥808,00 | ¥782,00 | 269,10K |
| 2026-08-06 | ¥796,00 | -0,13 % | ¥790,00 | ¥823,00 | ¥780,00 | 530,70K |
| 2026-08-05 | ¥797,00 | +5,28 % | ¥760,00 | ¥797,00 | ¥755,00 | 464,70K |
| 2026-08-04 | ¥757,00 | +0,93 % | ¥750,00 | ¥770,00 | ¥746,00 | 271,70K |
| 2026-08-03 | ¥750,00 | +0,94 % | ¥744,00 | ¥752,00 | ¥721,00 | 355,00K |
| 2026-07-31 | ¥743,00 | +2,06 % | ¥735,00 | ¥766,00 | ¥727,00 | 450,90K |
| 2026-07-30 | ¥728,00 | -1,49 % | ¥731,00 | ¥738,00 | ¥705,00 | 449,60K |
| 2026-07-29 | ¥739,00 | -3,52 % | ¥766,00 | ¥774,00 | ¥726,00 | 660,30K |
| 2026-07-28 | ¥766,00 | -2,92 % | ¥789,00 | ¥790,00 | ¥749,00 | 626,20K |
| 2026-07-27 | ¥789,00 | +0,90 % | ¥786,00 | ¥807,00 | ¥769,00 | 826,40K |
| 2026-07-24 | ¥782,00 | +1,30 % | ¥760,00 | ¥795,00 | ¥745,00 | 954,70K |
| 2026-07-23 | ¥772,00 | +0,78 % | ¥771,00 | ¥782,00 | ¥752,00 | 605,50K |
| 2026-07-22 | ¥766,00 | +0,13 % | ¥760,00 | ¥805,00 | ¥741,00 | 1,20M |
| 2026-07-21 | ¥765,00 | +8,51 % | ¥733,00 | ¥779,00 | ¥728,00 | 1,11M |
| 2026-07-17 | ¥705,00 | -0,98 % | ¥710,00 | ¥728,00 | ¥695,00 | 899,70K |
| 2026-07-16 | ¥712,00 | -1,11 % | ¥724,00 | ¥769,00 | ¥708,00 | 1,29M |
| 2026-07-15 | ¥720,00 | +8,76 % | ¥715,00 | ¥762,00 | ¥711,00 | 3,43M |
| 2026-07-14 | ¥662,00 | -1,05 % | ¥661,00 | ¥667,00 | ¥645,00 | 790,60K |
| 2026-07-13 | ¥669,00 | -1,62 % | ¥670,00 | ¥688,00 | ¥660,00 | 348,50K |
| 2026-07-10 | ¥680,00 | +5,10 % | ¥649,00 | ¥684,00 | ¥648,00 | 484,80K |
| 2026-07-09 | ¥647,00 | -1,07 % | ¥659,00 | ¥683,00 | ¥641,00 | 645,90K |
| 2026-07-08 | ¥654,00 | -0,76 % | ¥652,00 | ¥658,00 | ¥645,00 | 259,60K |
| 2026-07-07 | ¥659,00 | -0,75 % | ¥689,00 | ¥690,00 | ¥659,00 | 678,00K |
| 2026-07-06 | ¥664,00 | +0,91 % | ¥668,00 | ¥677,00 | ¥657,00 | 374,50K |
| 2026-07-03 | ¥658,00 | +2,97 % | ¥656,00 | ¥660,00 | ¥638,00 | 334,90K |
| 2026-07-02 | ¥639,00 | +5,97 % | ¥609,00 | ¥660,00 | ¥607,00 | 931,20K |
| 2026-07-01 | ¥603,00 | -0,50 % | ¥608,00 | ¥608,00 | ¥594,00 | 149,90K |
| 2026-06-30 | ¥606,00 | +1,00 % | ¥602,00 | ¥606,00 | ¥591,00 | 142,70K |
| 2026-06-29 | ¥600,00 | +4,35 % | ¥595,00 | ¥605,00 | ¥593,00 | 208,60K |
| 2026-06-26 | ¥575,00 | -3,69 % | ¥594,00 | ¥594,00 | ¥569,00 | 266,40K |
| 2026-06-25 | ¥597,00 | +1,19 % | ¥593,00 | ¥601,00 | ¥587,00 | 179,10K |
| 2026-06-24 | ¥590,00 | -0,34 % | ¥595,00 | ¥606,00 | ¥586,00 | 240,50K |
| 2026-06-23 | ¥592,00 | -4,21 % | ¥616,00 | ¥616,00 | ¥591,00 | 342,40K |
| 2026-06-22 | ¥618,00 | +4,57 % | ¥595,00 | ¥627,00 | ¥593,00 | 281,20K |
| 2026-06-19 | ¥591,00 | -4,37 % | ¥616,00 | ¥626,00 | ¥579,00 | 438,50K |
| 2026-06-18 | ¥618,00 | +2,66 % | ¥603,00 | ¥627,00 | ¥598,00 | 358,40K |
| 2026-06-17 | ¥602,00 | +6,36 % | ¥564,00 | ¥614,00 | ¥564,00 | 458,50K |
| 2026-06-16 | ¥566,00 | +1,62 % | ¥556,00 | ¥566,00 | ¥547,00 | 262,50K |
| 2026-06-15 | ¥557,00 | 0,00 % | ¥560,00 | ¥566,00 | ¥553,00 | 212,30K |
| 2026-06-12 | ¥557,00 | -0,18 % | ¥558,00 | ¥566,00 | ¥551,00 | 222,40K |
| 2026-06-11 | ¥558,00 | -1,24 % | ¥558,00 | ¥561,00 | ¥550,00 | 232,50K |
| 2026-06-10 | ¥565,00 | -2,42 % | ¥575,00 | ¥582,00 | ¥556,00 | 312,50K |
| 2026-06-09 | ¥579,00 | -1,86 % | ¥595,00 | ¥608,00 | ¥575,00 | 284,90K |
| 2026-06-08 | ¥590,00 | -1,34 % | ¥585,00 | ¥594,00 | ¥578,00 | 301,90K |
| 2026-06-05 | ¥598,00 | +4,00 % | ¥582,00 | ¥606,00 | ¥582,00 | 285,90K |
| 2026-06-04 | ¥575,00 | -3,04 % | ¥591,00 | ¥593,00 | ¥574,00 | 241,20K |
| 2026-06-03 | ¥593,00 | -1,50 % | ¥608,00 | ¥608,00 | ¥575,00 | 411,90K |
| 2026-06-02 | ¥602,00 | -1,31 % | ¥611,00 | ¥613,00 | ¥589,00 | 393,10K |
| 2026-06-01 | ¥610,00 | -1,45 % | ¥620,00 | ¥626,00 | ¥604,00 | 483,60K |
| 2026-05-29 | ¥619,00 | -2,06 % | ¥635,00 | ¥648,00 | ¥619,00 | 254,50K |
| 2026-05-28 | ¥632,00 | +0,16 % | ¥625,00 | ¥635,00 | ¥620,00 | 247,50K |
| 2026-05-27 | ¥631,00 | -1,10 % | ¥632,00 | ¥637,00 | ¥621,00 | 231,00K |
| 2026-05-26 | ¥638,00 | -1,09 % | ¥649,00 | ¥649,00 | ¥631,00 | 258,20K |
| 2026-05-25 | ¥645,00 | -2,86 % | ¥668,00 | ¥668,00 | ¥633,00 | 394,40K |