Elan Corp. 6099
TSE · Japan · Health Technology
¥701.00-11.00 (-1.54%)
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 | ¥701.00 | -1.54% | ¥708.00 | ¥710.00 | ¥701.00 | 86.30K |
| 2026-10-01 | ¥712.00 | -0.84% | ¥712.00 | ¥714.00 | ¥709.00 | 46.60K |
| 2026-09-30 | ¥718.00 | 0.00% | ¥716.00 | ¥720.00 | ¥712.00 | 57.10K |
| 2026-09-29 | ¥718.00 | -1.91% | ¥721.00 | ¥724.00 | ¥714.00 | 123.20K |
| 2026-09-28 | ¥732.00 | +0.27% | ¥730.00 | ¥733.00 | ¥726.00 | 64.70K |
| 2026-09-25 | ¥730.00 | -0.14% | ¥730.00 | ¥734.00 | ¥726.00 | 89.70K |
| 2026-09-24 | ¥731.00 | -0.41% | ¥736.00 | ¥738.00 | ¥726.00 | 82.30K |
| 2026-09-18 | ¥734.00 | -1.34% | ¥744.00 | ¥744.00 | ¥732.00 | 62.20K |
| 2026-09-17 | ¥744.00 | +2.62% | ¥725.00 | ¥744.00 | ¥725.00 | 120.80K |
| 2026-09-16 | ¥725.00 | +0.69% | ¥716.00 | ¥728.00 | ¥716.00 | 57.30K |
| 2026-09-15 | ¥720.00 | +0.56% | ¥713.00 | ¥724.00 | ¥713.00 | 54.40K |
| 2026-09-14 | ¥716.00 | +0.85% | ¥710.00 | ¥718.00 | ¥710.00 | 67.80K |
| 2026-09-11 | ¥710.00 | -0.28% | ¥705.00 | ¥714.00 | ¥703.00 | 79.30K |
| 2026-09-10 | ¥712.00 | -0.14% | ¥709.00 | ¥712.00 | ¥706.00 | 56.60K |
| 2026-09-09 | ¥713.00 | -1.25% | ¥719.00 | ¥719.00 | ¥711.00 | 69.40K |
| 2026-09-08 | ¥722.00 | -0.41% | ¥723.00 | ¥727.00 | ¥717.00 | 60.10K |
| 2026-09-07 | ¥725.00 | +0.42% | ¥723.00 | ¥727.00 | ¥715.00 | 96.90K |
| 2026-09-04 | ¥722.00 | -1.50% | ¥728.00 | ¥729.00 | ¥719.00 | 142.80K |
| 2026-09-03 | ¥733.00 | -1.35% | ¥747.00 | ¥749.00 | ¥733.00 | 60.70K |
| 2026-09-02 | ¥743.00 | -0.40% | ¥742.00 | ¥747.00 | ¥735.00 | 94.80K |
| 2026-09-01 | ¥746.00 | -0.53% | ¥747.00 | ¥753.00 | ¥744.00 | 135.60K |
| 2026-08-31 | ¥750.00 | -0.53% | ¥753.00 | ¥754.00 | ¥746.00 | 69.00K |
| 2026-08-28 | ¥754.00 | +0.27% | ¥750.00 | ¥756.00 | ¥748.00 | 55.40K |
| 2026-08-27 | ¥752.00 | -1.05% | ¥756.00 | ¥765.00 | ¥752.00 | 61.00K |
| 2026-08-26 | ¥760.00 | -0.39% | ¥759.00 | ¥768.00 | ¥759.00 | 51.70K |
| 2026-08-25 | ¥763.00 | +0.13% | ¥762.00 | ¥766.00 | ¥757.00 | 60.60K |
| 2026-08-24 | ¥762.00 | 0.00% | ¥759.00 | ¥769.00 | ¥757.00 | 87.40K |
| 2026-08-21 | ¥762.00 | -1.17% | ¥765.00 | ¥766.00 | ¥761.00 | 64.50K |
| 2026-08-20 | ¥771.00 | +2.25% | ¥751.00 | ¥771.00 | ¥751.00 | 111.00K |
| 2026-08-19 | ¥754.00 | +1.34% | ¥748.00 | ¥756.00 | ¥746.00 | 70.40K |
| 2026-08-18 | ¥744.00 | -1.06% | ¥748.00 | ¥753.00 | ¥738.00 | 111.10K |
| 2026-08-17 | ¥752.00 | +0.13% | ¥754.00 | ¥755.00 | ¥744.00 | 100.30K |
| 2026-08-14 | ¥751.00 | -1.31% | ¥757.00 | ¥762.00 | ¥748.00 | 130.20K |
| 2026-08-13 | ¥761.00 | -1.93% | ¥776.00 | ¥776.00 | ¥759.00 | 97.80K |
| 2026-08-12 | ¥776.00 | +2.37% | ¥765.00 | ¥780.00 | ¥756.00 | 98.20K |
| 2026-08-10 | ¥758.00 | -1.17% | ¥771.00 | ¥772.00 | ¥758.00 | 57.70K |
| 2026-08-07 | ¥767.00 | +1.72% | ¥754.00 | ¥770.00 | ¥751.00 | 85.40K |
| 2026-08-06 | ¥754.00 | -0.13% | ¥751.00 | ¥761.00 | ¥746.00 | 82.10K |
| 2026-08-05 | ¥755.00 | +1.34% | ¥753.00 | ¥765.00 | ¥750.00 | 94.30K |
| 2026-08-04 | ¥745.00 | +0.54% | ¥730.00 | ¥755.00 | ¥724.00 | 182.90K |
| 2026-08-03 | ¥741.00 | -3.89% | ¥771.00 | ¥772.00 | ¥734.00 | 124.10K |
| 2026-07-31 | ¥771.00 | -1.03% | ¥773.00 | ¥780.00 | ¥762.00 | 128.40K |
| 2026-07-30 | ¥779.00 | -3.11% | ¥804.00 | ¥804.00 | ¥779.00 | 346.90K |
| 2026-07-29 | ¥804.00 | +1.52% | ¥796.00 | ¥806.00 | ¥789.00 | 111.20K |
| 2026-07-28 | ¥792.00 | +0.76% | ¥787.00 | ¥798.00 | ¥784.00 | 60.50K |
| 2026-07-27 | ¥786.00 | +1.81% | ¥774.00 | ¥790.00 | ¥774.00 | 51.20K |
| 2026-07-24 | ¥772.00 | 0.00% | ¥772.00 | ¥775.00 | ¥760.00 | 41.30K |
| 2026-07-23 | ¥772.00 | -1.40% | ¥781.00 | ¥781.00 | ¥771.00 | 36.00K |
| 2026-07-22 | ¥783.00 | -1.51% | ¥795.00 | ¥795.00 | ¥781.00 | 56.50K |
| 2026-07-21 | ¥795.00 | +1.27% | ¥792.00 | ¥807.00 | ¥789.00 | 111.00K |
| 2026-07-17 | ¥785.00 | +0.51% | ¥782.00 | ¥792.00 | ¥781.00 | 76.30K |
| 2026-07-16 | ¥781.00 | -0.76% | ¥784.00 | ¥792.00 | ¥780.00 | 63.30K |
| 2026-07-15 | ¥787.00 | +3.42% | ¥767.00 | ¥795.00 | ¥761.00 | 171.20K |
| 2026-07-14 | ¥761.00 | +0.40% | ¥760.00 | ¥769.00 | ¥760.00 | 48.00K |
| 2026-07-13 | ¥758.00 | -0.39% | ¥761.00 | ¥764.00 | ¥754.00 | 45.30K |
| 2026-07-10 | ¥761.00 | +0.79% | ¥761.00 | ¥763.00 | ¥755.00 | 51.60K |
| 2026-07-09 | ¥755.00 | -0.66% | ¥760.00 | ¥764.00 | ¥752.00 | 50.70K |
| 2026-07-08 | ¥760.00 | +2.01% | ¥744.00 | ¥766.00 | ¥744.00 | 79.60K |
| 2026-07-07 | ¥745.00 | -0.27% | ¥747.00 | ¥752.00 | ¥741.00 | 47.20K |
| 2026-07-06 | ¥747.00 | -0.27% | ¥750.00 | ¥757.00 | ¥745.00 | 47.40K |
| 2026-07-03 | ¥749.00 | -1.32% | ¥758.00 | ¥762.00 | ¥747.00 | 94.10K |
| 2026-07-02 | ¥759.00 | +0.80% | ¥760.00 | ¥769.00 | ¥753.00 | 79.90K |
| 2026-07-01 | ¥753.00 | +1.21% | ¥746.00 | ¥755.00 | ¥745.00 | 45.90K |
| 2026-06-30 | ¥744.00 | -1.46% | ¥752.00 | ¥757.00 | ¥741.00 | 83.40K |
| 2026-06-29 | ¥755.00 | +2.44% | ¥741.00 | ¥771.00 | ¥741.00 | 214.40K |
| 2026-06-26 | ¥737.00 | -0.41% | ¥740.00 | ¥740.00 | ¥730.00 | 94.90K |
| 2026-06-25 | ¥740.00 | +1.51% | ¥730.00 | ¥742.00 | ¥727.00 | 111.00K |
| 2026-06-24 | ¥729.00 | +1.82% | ¥718.00 | ¥729.00 | ¥712.00 | 96.50K |
| 2026-06-23 | ¥716.00 | +0.56% | ¥709.00 | ¥718.00 | ¥707.00 | 59.90K |
| 2026-06-22 | ¥712.00 | 0.00% | ¥712.00 | ¥715.00 | ¥706.00 | 60.80K |
| 2026-06-19 | ¥712.00 | -0.28% | ¥715.00 | ¥716.00 | ¥707.00 | 43.60K |
| 2026-06-18 | ¥714.00 | +0.28% | ¥716.00 | ¥726.00 | ¥707.00 | 60.50K |
| 2026-06-17 | ¥712.00 | -1.11% | ¥719.00 | ¥728.00 | ¥711.00 | 106.60K |
| 2026-06-16 | ¥720.00 | -0.69% | ¥725.00 | ¥725.00 | ¥708.00 | 67.00K |
| 2026-06-15 | ¥725.00 | +1.40% | ¥715.00 | ¥726.00 | ¥715.00 | 80.80K |
| 2026-06-12 | ¥715.00 | -0.14% | ¥716.00 | ¥720.00 | ¥709.00 | 101.30K |
| 2026-06-11 | ¥716.00 | +0.70% | ¥710.00 | ¥716.00 | ¥703.00 | 86.20K |
| 2026-06-10 | ¥711.00 | +2.16% | ¥700.00 | ¥722.00 | ¥700.00 | 192.50K |
| 2026-06-09 | ¥696.00 | +0.58% | ¥700.00 | ¥700.00 | ¥689.00 | 69.00K |
| 2026-06-08 | ¥692.00 | -0.29% | ¥691.00 | ¥707.00 | ¥687.00 | 101.60K |
| 2026-06-05 | ¥694.00 | +2.66% | ¥678.00 | ¥699.00 | ¥678.00 | 116.20K |
| 2026-06-04 | ¥676.00 | 0.00% | ¥676.00 | ¥678.00 | ¥670.00 | 81.40K |
| 2026-06-03 | ¥676.00 | +0.30% | ¥674.00 | ¥680.00 | ¥664.00 | 75.90K |
| 2026-06-02 | ¥674.00 | -1.46% | ¥683.00 | ¥683.00 | ¥669.00 | 106.90K |
| 2026-06-01 | ¥684.00 | -1.16% | ¥692.00 | ¥695.00 | ¥682.00 | 141.70K |
| 2026-05-29 | ¥692.00 | -0.57% | ¥697.00 | ¥706.00 | ¥692.00 | 101.70K |
| 2026-05-28 | ¥696.00 | -0.43% | ¥701.00 | ¥703.00 | ¥692.00 | 68.50K |
| 2026-05-27 | ¥699.00 | +0.58% | ¥695.00 | ¥701.00 | ¥694.00 | 78.20K |
| 2026-05-26 | ¥695.00 | -0.86% | ¥695.00 | ¥701.00 | ¥691.00 | 62.50K |
| 2026-05-25 | ¥701.00 | -0.57% | ¥705.00 | ¥708.00 | ¥695.00 | 132.40K |