ELEMENTS,Inc. 5246
TSE · Japan · Technology Services
¥826.00-12.00 (-1.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |