Elitz Holdings Co.,Ltd. 5533
TSE · Japan · Finance
¥2,085.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,085.00 | -0.14% | ¥2,090.00 | ¥2,090.00 | ¥2,064.00 | 1.20K |
| 2026-09-30 | ¥2,088.00 | -5.09% | ¥2,150.00 | ¥2,150.00 | ¥2,088.00 | 1.20K |
| 2026-09-29 | ¥2,200.00 | -3.04% | ¥2,195.00 | ¥2,250.00 | ¥2,150.00 | 2.60K |
| 2026-09-28 | ¥2,269.00 | +2.44% | ¥2,168.00 | ¥2,269.00 | ¥2,168.00 | 400 |
| 2026-09-25 | ¥2,215.00 | 0.00% | ¥2,295.00 | ¥2,295.00 | ¥2,197.00 | 600 |
| 2026-09-24 | ¥2,215.00 | +2.26% | ¥2,216.00 | ¥2,216.00 | ¥2,116.00 | 1.30K |
| 2026-09-18 | ¥2,166.00 | +1.79% | ¥2,178.00 | ¥2,200.00 | ¥2,135.00 | 800 |
| 2026-09-17 | ¥2,128.00 | -2.61% | ¥2,177.00 | ¥2,178.00 | ¥2,128.00 | 300 |
| 2026-09-16 | ¥2,185.00 | +3.80% | ¥2,130.00 | ¥2,185.00 | ¥2,130.00 | 700 |
| 2026-09-15 | ¥2,105.00 | -4.27% | ¥2,157.00 | ¥2,157.00 | ¥2,105.00 | 1.90K |
| 2026-09-14 | ¥2,199.00 | -2.96% | ¥2,270.00 | ¥2,290.00 | ¥2,143.00 | 3.40K |
| 2026-09-11 | ¥2,266.00 | +4.62% | ¥2,116.00 | ¥2,300.00 | ¥2,100.00 | 7.20K |
| 2026-09-10 | ¥2,166.00 | +2.65% | ¥2,110.00 | ¥2,169.00 | ¥2,110.00 | 2.90K |
| 2026-09-09 | ¥2,110.00 | +3.89% | ¥2,003.00 | ¥2,110.00 | ¥2,003.00 | 2.50K |
| 2026-09-08 | ¥2,031.00 | -0.39% | ¥2,040.00 | ¥2,040.00 | ¥2,031.00 | 300 |
| 2026-09-07 | ¥2,039.00 | -0.44% | ¥2,035.00 | ¥2,039.00 | ¥2,035.00 | 200 |
| 2026-09-04 | ¥2,048.00 | +0.89% | ¥2,030.00 | ¥2,048.00 | ¥2,030.00 | 700 |
| 2026-09-03 | ¥2,030.00 | -0.73% | ¥2,043.00 | ¥2,043.00 | ¥2,030.00 | 300 |
| 2026-09-02 | ¥2,045.00 | +0.74% | ¥2,042.00 | ¥2,045.00 | ¥2,030.00 | 600 |
| 2026-09-01 | ¥2,030.00 | -0.88% | ¥2,030.00 | ¥2,030.00 | ¥2,030.00 | 300 |
| 2026-08-31 | ¥2,048.00 | +1.19% | ¥2,024.00 | ¥2,048.00 | ¥2,024.00 | 600 |
| 2026-08-28 | ¥2,024.00 | +1.05% | ¥2,013.00 | ¥2,024.00 | ¥2,013.00 | 200 |
| 2026-08-27 | ¥2,003.00 | 0.00% | ¥2,003.00 | ¥2,003.00 | ¥2,003.00 | 100 |
| 2026-08-26 | ¥2,003.00 | 0.00% | ¥2,003.00 | ¥2,003.00 | ¥2,003.00 | 0 |
| 2026-08-25 | ¥2,003.00 | -0.69% | ¥2,003.00 | ¥2,003.00 | ¥2,003.00 | 200 |
| 2026-08-24 | ¥2,017.00 | +2.91% | ¥1,978.00 | ¥2,017.00 | ¥1,978.00 | 600 |
| 2026-08-21 | ¥1,960.00 | 0.00% | ¥1,960.00 | ¥1,960.00 | ¥1,960.00 | 100 |
| 2026-08-20 | ¥1,960.00 | +0.46% | ¥1,960.00 | ¥1,960.00 | ¥1,960.00 | 200 |
| 2026-08-19 | ¥1,951.00 | +0.05% | ¥1,950.00 | ¥1,951.00 | ¥1,950.00 | 200 |
| 2026-08-18 | ¥1,950.00 | -0.41% | ¥1,951.00 | ¥1,965.00 | ¥1,950.00 | 1.10K |
| 2026-08-17 | ¥1,958.00 | +0.36% | ¥1,953.00 | ¥1,988.00 | ¥1,950.00 | 1.20K |
| 2026-08-14 | ¥1,951.00 | -0.81% | ¥1,989.00 | ¥1,989.00 | ¥1,950.00 | 300 |
| 2026-08-13 | ¥1,967.00 | +2.08% | ¥1,967.00 | ¥1,967.00 | ¥1,967.00 | 200 |
| 2026-08-12 | ¥1,927.00 | -3.99% | ¥1,917.00 | ¥1,997.00 | ¥1,917.00 | 4.20K |
| 2026-08-10 | ¥2,007.00 | -1.23% | ¥2,034.00 | ¥2,057.00 | ¥2,000.00 | 2.50K |
| 2026-08-07 | ¥2,032.00 | +0.10% | ¥2,032.00 | ¥2,032.00 | ¥2,032.00 | 200 |
| 2026-08-06 | ¥2,030.00 | -0.20% | ¥2,030.00 | ¥2,030.00 | ¥2,030.00 | 200 |
| 2026-08-05 | ¥2,034.00 | 0.00% | ¥2,034.00 | ¥2,034.00 | ¥2,034.00 | 100 |
| 2026-08-04 | ¥2,034.00 | 0.00% | ¥2,034.00 | ¥2,034.00 | ¥2,034.00 | 0 |
| 2026-08-03 | ¥2,034.00 | 0.00% | ¥2,034.00 | ¥2,034.00 | ¥2,034.00 | 100 |
| 2026-07-31 | ¥2,034.00 | +1.09% | ¥2,013.00 | ¥2,034.00 | ¥2,013.00 | 600 |
| 2026-07-30 | ¥2,012.00 | -1.03% | ¥1,986.00 | ¥2,012.00 | ¥1,912.00 | 1.00K |
| 2026-07-29 | ¥2,033.00 | +2.52% | ¥1,983.00 | ¥2,050.00 | ¥1,983.00 | 2.60K |
| 2026-07-28 | ¥1,983.00 | -2.03% | ¥2,001.00 | ¥2,013.00 | ¥1,983.00 | 800 |
| 2026-07-27 | ¥2,024.00 | -0.54% | ¥2,035.00 | ¥2,059.00 | ¥2,023.00 | 1.10K |
| 2026-07-24 | ¥2,035.00 | 0.00% | ¥2,035.00 | ¥2,035.00 | ¥2,035.00 | 0 |
| 2026-07-23 | ¥2,035.00 | -0.63% | ¥2,048.00 | ¥2,048.00 | ¥2,035.00 | 300 |
| 2026-07-22 | ¥2,048.00 | 0.00% | ¥2,048.00 | ¥2,048.00 | ¥2,048.00 | 0 |
| 2026-07-21 | ¥2,048.00 | +0.15% | ¥2,040.00 | ¥2,049.00 | ¥2,021.00 | 500 |
| 2026-07-17 | ¥2,045.00 | +0.25% | ¥1,991.00 | ¥2,045.00 | ¥1,991.00 | 600 |
| 2026-07-16 | ¥2,040.00 | -0.20% | ¥2,048.00 | ¥2,048.00 | ¥2,040.00 | 300 |
| 2026-07-15 | ¥2,044.00 | 0.00% | ¥2,044.00 | ¥2,044.00 | ¥2,044.00 | 0 |
| 2026-07-14 | ¥2,044.00 | 0.00% | ¥2,044.00 | ¥2,044.00 | ¥2,044.00 | 0 |
| 2026-07-13 | ¥2,044.00 | -0.24% | ¥2,023.00 | ¥2,044.00 | ¥2,023.00 | 500 |
| 2026-07-10 | ¥2,049.00 | +1.09% | ¥2,027.00 | ¥2,049.00 | ¥2,027.00 | 600 |
| 2026-07-09 | ¥2,027.00 | -1.60% | ¥2,027.00 | ¥2,027.00 | ¥2,027.00 | 100 |
| 2026-07-08 | ¥2,060.00 | -0.48% | ¥2,026.00 | ¥2,060.00 | ¥2,026.00 | 200 |
| 2026-07-07 | ¥2,070.00 | +0.44% | ¥2,011.00 | ¥2,070.00 | ¥2,011.00 | 600 |
| 2026-07-06 | ¥2,061.00 | +1.53% | ¥2,023.00 | ¥2,073.00 | ¥2,023.00 | 2.50K |
| 2026-07-03 | ¥2,030.00 | -0.73% | ¥1,995.00 | ¥2,030.00 | ¥1,990.00 | 500 |
| 2026-07-02 | ¥2,045.00 | +3.28% | ¥1,980.00 | ¥2,045.00 | ¥1,980.00 | 3.10K |
| 2026-07-01 | ¥1,980.00 | +1.54% | ¥1,958.00 | ¥2,000.00 | ¥1,958.00 | 3.10K |
| 2026-06-30 | ¥1,950.00 | -0.51% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 100 |
| 2026-06-29 | ¥1,960.00 | +3.87% | ¥1,927.00 | ¥1,960.00 | ¥1,910.00 | 1.00K |
| 2026-06-26 | ¥1,887.00 | 0.00% | ¥1,887.00 | ¥1,887.00 | ¥1,882.00 | 300 |
| 2026-06-25 | ¥1,887.00 | +1.40% | ¥1,863.00 | ¥1,887.00 | ¥1,861.00 | 400 |
| 2026-06-24 | ¥1,861.00 | 0.00% | ¥1,861.00 | ¥1,861.00 | ¥1,861.00 | 0 |
| 2026-06-23 | ¥1,861.00 | 0.00% | ¥1,861.00 | ¥1,861.00 | ¥1,861.00 | 0 |
| 2026-06-22 | ¥1,861.00 | -1.43% | ¥1,861.00 | ¥1,861.00 | ¥1,861.00 | 100 |
| 2026-06-19 | ¥1,888.00 | -0.21% | ¥1,888.00 | ¥1,888.00 | ¥1,888.00 | 100 |
| 2026-06-18 | ¥1,892.00 | 0.00% | ¥1,892.00 | ¥1,892.00 | ¥1,892.00 | 0 |
| 2026-06-17 | ¥1,892.00 | -0.99% | ¥1,911.00 | ¥1,911.00 | ¥1,892.00 | 1.50K |
| 2026-06-16 | ¥1,911.00 | +0.05% | ¥1,913.00 | ¥1,913.00 | ¥1,911.00 | 300 |
| 2026-06-15 | ¥1,910.00 | +0.47% | ¥1,906.00 | ¥1,910.00 | ¥1,900.00 | 1.10K |
| 2026-06-12 | ¥1,901.00 | +1.66% | ¥1,901.00 | ¥1,901.00 | ¥1,901.00 | 200 |
| 2026-06-11 | ¥1,870.00 | 0.00% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 0 |
| 2026-06-10 | ¥1,870.00 | 0.00% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 0 |
| 2026-06-09 | ¥1,870.00 | +1.36% | ¥1,878.00 | ¥1,880.00 | ¥1,847.00 | 600 |
| 2026-06-08 | ¥1,845.00 | -1.02% | ¥1,863.00 | ¥1,903.00 | ¥1,845.00 | 400 |
| 2026-06-05 | ¥1,864.00 | -1.01% | ¥1,866.00 | ¥1,872.00 | ¥1,864.00 | 300 |
| 2026-06-04 | ¥1,883.00 | -0.05% | ¥1,883.00 | ¥1,883.00 | ¥1,883.00 | 200 |
| 2026-06-03 | ¥1,884.00 | -2.13% | ¥1,890.00 | ¥1,890.00 | ¥1,851.00 | 1.50K |
| 2026-06-02 | ¥1,925.00 | +1.21% | ¥1,888.00 | ¥1,925.00 | ¥1,888.00 | 500 |
| 2026-06-01 | ¥1,902.00 | -1.35% | ¥1,909.00 | ¥1,948.00 | ¥1,902.00 | 1.60K |
| 2026-05-29 | ¥1,928.00 | +0.78% | ¥1,913.00 | ¥1,928.00 | ¥1,905.00 | 500 |
| 2026-05-28 | ¥1,913.00 | -0.21% | ¥1,913.00 | ¥1,913.00 | ¥1,913.00 | 100 |
| 2026-05-27 | ¥1,917.00 | +1.32% | ¥1,892.00 | ¥1,917.00 | ¥1,877.00 | 1.10K |
| 2026-05-26 | ¥1,892.00 | -0.42% | ¥1,892.00 | ¥1,892.00 | ¥1,892.00 | 200 |
| 2026-05-25 | ¥1,900.00 | +0.05% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 100 |
| 2026-05-22 | ¥1,899.00 | 0.00% | ¥1,899.00 | ¥1,899.00 | ¥1,899.00 | 0 |