Skip to main content
Elevator Communications Co., Ltd. (SPSE:353A)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
-55.00 (-1.55%)
At close: Mar 9, 2026

Elevator Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,560.003,560.003,500.003,500.003,500.00-1.55%4,300
Mar 4, 20263,555.003,555.003,555.003,555.003,555.00-1.25%100
Mar 3, 20263,600.003,600.003,600.003,600.003,600.00-600
Mar 2, 20263,605.003,605.003,600.003,600.003,600.00-400
Feb 27, 20263,650.003,650.003,600.003,600.003,600.00-1.37%3,200
Feb 26, 20263,650.003,650.003,650.003,650.003,650.000.41%100
Feb 25, 20263,630.003,635.003,630.003,635.003,635.000.83%300
Feb 24, 20263,605.003,605.003,525.003,605.003,605.00-2.30%500
Feb 20, 20264,000.004,000.003,690.003,690.003,690.00-7.75%7,700
Feb 19, 20263,500.004,000.003,500.004,000.004,000.004.71%2,800
Feb 18, 20263,400.003,820.003,400.003,820.003,820.0013.86%3,800
Feb 17, 20263,150.003,355.003,150.003,355.003,355.005.84%500
Feb 16, 20263,170.003,170.003,170.003,170.003,170.00-4.23%400
Feb 13, 20263,240.003,310.003,240.003,310.003,310.003.60%1,000
Feb 10, 20263,245.003,300.003,090.003,195.003,195.00-1.54%1,400
Feb 9, 20263,245.003,245.003,240.003,245.003,245.00-700
Feb 6, 20263,070.003,245.003,070.003,245.003,245.004.85%1,000
Feb 5, 20263,050.003,095.003,050.003,095.003,095.003.00%700
Feb 4, 20263,030.003,030.003,005.003,005.003,005.00-0.83%400
Feb 3, 20263,020.003,030.003,020.003,030.003,030.00-200
Feb 2, 20263,025.003,030.002,986.003,030.003,030.00-1,100
Jan 30, 20263,005.003,075.003,005.003,030.003,030.000.66%600
Jan 29, 20263,010.003,010.003,010.003,010.003,010.000.33%100
Jan 26, 20263,015.003,085.003,000.003,000.003,000.00-1.15%2,400
Jan 23, 20262,991.003,035.002,981.003,035.003,035.000.17%2,200
Jan 22, 20263,020.003,065.003,020.003,030.003,030.00-3.66%1,100
Jan 21, 20263,100.003,145.002,960.003,145.003,145.000.96%3,000
Jan 20, 20263,115.003,120.003,115.003,115.003,115.00-1.89%500
Jan 19, 20263,290.003,290.003,100.003,175.003,175.00-4.22%2,700
Jan 16, 20263,290.003,320.003,290.003,315.003,315.00-2.21%600
Jan 15, 20263,575.003,575.003,200.003,390.003,390.00-5.17%1,600
Jan 14, 20263,695.003,695.003,505.003,575.003,575.00-3.25%700
Jan 13, 20264,050.004,050.003,600.003,695.003,695.00-0.14%2,900
Jan 9, 20263,340.003,900.003,300.003,700.003,700.0015.63%5,200
Jan 8, 20263,085.003,200.003,085.003,200.003,200.003.73%600
Jan 7, 20263,045.003,085.003,045.003,085.003,085.00-0.32%200
Jan 6, 20263,095.003,095.003,020.003,095.003,095.000.81%700
Jan 5, 20263,000.003,105.003,000.003,070.003,070.002.33%2,000
Dec 30, 20252,982.003,065.002,982.003,000.003,000.000.84%700
Dec 29, 20253,030.003,035.002,975.002,975.002,975.00-0.50%1,200
Dec 26, 20253,010.003,010.002,980.002,990.002,990.00-0.30%1,400
Dec 25, 20252,980.003,000.002,975.002,999.002,999.00-0.03%900
Dec 24, 20253,000.003,035.002,970.003,000.003,000.000.67%2,400
Dec 23, 20253,000.003,000.002,980.002,980.002,980.000.68%400
Dec 22, 20252,960.003,000.002,960.002,960.002,960.00-900
Dec 19, 20253,010.003,010.002,960.002,960.002,960.00-2.47%3,700
Dec 18, 20253,050.003,050.003,005.003,035.003,035.001.17%300
Dec 17, 20253,020.003,045.003,000.003,000.003,000.00-1.48%600
Dec 16, 20253,010.003,045.003,010.003,045.003,045.000.83%200
Dec 15, 20253,010.003,050.003,010.003,020.003,020.000.67%300
Dec 12, 20253,080.003,080.002,995.003,000.003,000.00-0.33%1,700
Dec 11, 20253,145.003,145.003,005.003,010.003,010.00-3.22%1,700
Dec 10, 20253,100.003,155.003,100.003,110.003,110.000.32%1,100
Dec 9, 20253,170.003,170.003,100.003,100.003,100.00-2.21%2,100
Dec 8, 20253,070.003,180.003,070.003,170.003,170.003.26%2,200
Dec 5, 20253,040.003,070.003,020.003,070.003,070.00-2.54%1,100
Dec 4, 20253,310.003,310.003,075.003,150.003,150.001.61%1,000
Dec 2, 20253,100.003,105.003,100.003,100.003,100.003.33%1,900
Dec 1, 20253,080.003,100.003,000.003,000.003,000.00-2.44%1,300
Nov 28, 20253,075.003,075.003,075.003,075.003,075.00-400
Nov 26, 20252,952.003,075.002,951.003,075.003,075.002.50%500
Nov 25, 20252,952.003,005.002,950.003,000.003,000.00-1.15%1,700
Nov 21, 20253,060.003,060.003,015.003,035.003,035.00-3.04%600
Nov 20, 20253,145.003,145.003,130.003,130.003,130.00-0.63%500
Nov 19, 20253,250.003,250.003,150.003,150.003,150.00-1.87%600
Nov 18, 20253,300.003,300.003,200.003,210.003,210.00-5.45%700
Nov 17, 20253,400.003,400.003,395.003,395.003,395.002.88%300
Nov 14, 20253,300.003,300.003,300.003,300.003,300.000.92%400
Nov 13, 20253,330.003,330.003,270.003,270.003,270.00-1.65%600
Nov 12, 20253,325.003,325.003,325.003,325.003,325.00-2.06%300
Nov 11, 20253,245.003,400.003,245.003,395.003,395.005.27%1,000
Nov 10, 20253,160.003,225.003,160.003,225.003,225.002.06%600
Nov 7, 20253,055.003,175.003,030.003,160.003,160.00-1.10%2,100
Nov 6, 20253,150.003,195.003,145.003,195.003,195.003.06%500
Nov 5, 20253,100.003,160.003,100.003,100.003,100.00-1,400
Nov 4, 20253,350.003,350.003,100.003,100.003,100.00-7.19%4,300
Oct 31, 20253,430.003,430.003,340.003,340.003,340.00-4.57%1,500
Oct 30, 20253,490.003,545.003,485.003,500.003,500.000.43%1,100
Oct 29, 20253,500.003,545.003,485.003,485.003,485.00-1.69%800
Oct 28, 20253,545.003,545.003,505.003,545.003,545.001.29%800
Oct 27, 20253,570.003,570.003,500.003,500.003,500.00-1,200
Oct 24, 20253,610.003,610.003,405.003,500.003,500.00-6.04%4,400
Oct 23, 20254,010.004,010.003,610.003,725.003,725.00-8.70%5,000
Oct 22, 20254,215.004,215.003,980.004,080.004,080.00-6.31%7,100
Oct 20, 20254,430.004,470.004,240.004,355.004,355.00-3.22%1,600
Oct 17, 20254,500.004,500.004,500.004,500.004,500.00-3.74%200
Oct 16, 20254,670.004,675.004,465.004,675.004,675.00-0.11%1,600
Oct 15, 20254,620.004,780.004,620.004,680.004,680.00-4.49%2,100
Oct 14, 20254,600.004,960.004,600.004,900.004,900.003.16%1,100
Oct 10, 20254,970.004,975.004,750.004,750.004,750.00-3.06%1,300
Oct 9, 20254,645.004,940.004,645.004,900.004,900.003.92%1,600
Oct 8, 20254,760.004,760.004,715.004,715.004,715.00-0.95%600
Oct 7, 20254,800.004,900.004,750.004,760.004,760.00-4.61%1,200
Oct 6, 20254,815.004,990.004,750.004,990.004,990.00-1.19%1,700
Oct 3, 20255,090.005,150.005,050.005,050.005,050.00-0.79%700
Oct 2, 20254,650.005,100.004,650.005,090.005,090.009.46%1,600
Oct 1, 20254,650.004,650.004,650.004,650.004,650.000.43%500
Sep 30, 20254,765.004,765.004,630.004,630.004,630.00-2.73%800
Sep 29, 20255,000.005,000.004,725.004,760.004,760.00-4.80%2,000
Sep 26, 20255,120.005,120.005,000.005,000.005,000.00-1.96%1,200