Skip to main content
Elevator Communications Co., Ltd. (SPSE:353A)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
+50.00 (1.61%)
At close: Dec 4, 2025

Elevator Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20255,130.005,130.005,000.005,100.005,100.00-1.16%500
Sep 24, 20255,220.005,300.005,160.005,160.005,160.00-0.77%1,400
Sep 22, 20255,110.005,210.005,050.005,200.005,200.001.76%1,900
Sep 19, 20255,100.005,600.005,000.005,110.005,110.003.34%4,500
Sep 18, 20254,525.004,945.004,525.004,945.004,945.0016.49%2,900
Sep 17, 20254,315.004,315.004,020.004,245.004,245.00-1.74%4,600
Sep 16, 20254,590.004,600.004,300.004,320.004,320.00-5.88%1,900
Sep 12, 20254,985.005,000.004,590.004,590.004,590.00-8.75%4,200
Sep 11, 20255,090.005,120.004,990.005,030.005,030.00-2.14%1,500
Sep 10, 20255,120.005,140.005,000.005,140.005,140.00-2.10%2,100
Sep 9, 20255,440.005,450.005,210.005,250.005,250.00-5.91%1,400
Sep 8, 20255,680.005,680.005,500.005,580.005,580.00-1.93%1,100
Sep 5, 20255,660.005,690.005,660.005,690.005,690.000.71%500
Sep 4, 20255,670.005,670.005,650.005,650.005,650.001.44%500
Sep 3, 20255,700.005,700.005,410.005,570.005,570.001.27%1,300
Sep 2, 20256,360.006,360.005,150.005,500.005,500.00-9.24%9,700
Sep 1, 20254,960.006,060.004,960.006,060.006,060.0019.76%3,700
Aug 29, 20254,990.005,060.004,900.005,060.005,060.001.20%3,800
Aug 28, 20255,250.005,300.005,000.005,000.005,000.00-6.54%3,500
Aug 27, 20255,910.005,910.005,350.005,350.005,350.00-15.08%4,100
Aug 26, 20256,230.006,300.006,230.006,300.006,300.00-2.33%400
Aug 25, 20256,600.006,600.006,200.006,450.006,450.001.26%1,000
Aug 22, 20256,140.006,380.006,020.006,370.006,370.00-5,200
Aug 21, 20256,900.007,300.006,330.006,370.006,370.00-6.32%3,300
Aug 20, 20257,030.007,030.006,100.006,800.006,800.00-4.23%6,100
Aug 19, 20257,500.008,680.006,600.007,100.007,100.00-1.39%7,400
Aug 18, 20256,500.007,200.006,400.007,200.007,200.0016.13%6,200
Aug 15, 20255,600.006,300.005,600.006,200.006,200.0012.73%5,200
Aug 14, 20255,300.005,920.005,300.005,500.005,500.0010.00%3,000
Aug 13, 20254,745.005,000.004,745.005,000.005,000.006.95%3,100
Aug 12, 20254,570.004,820.004,520.004,675.004,675.006.74%4,800
Aug 8, 20254,180.004,380.004,015.004,380.004,380.003.06%6,900
Aug 7, 20254,960.005,000.004,250.004,250.004,250.00-14.14%13,100
Aug 6, 20254,630.005,270.004,630.004,950.004,950.008.20%6,600
Aug 5, 20254,300.004,900.004,050.004,575.004,575.008.93%9,500
Aug 4, 20253,850.004,300.003,850.004,200.004,200.0011.11%5,900
Aug 1, 20253,660.003,830.003,620.003,780.003,780.007.39%3,300
Jul 31, 20253,510.003,600.003,455.003,520.003,520.000.57%4,700
Jul 30, 20253,350.003,500.003,300.003,500.003,500.004.48%3,600
Jul 29, 20253,195.003,350.003,160.003,350.003,350.008.06%3,100
Jul 28, 20253,045.003,140.003,045.003,100.003,100.003.51%900
Jul 25, 20252,961.002,995.002,961.002,995.002,995.001.01%400
Jul 24, 20252,930.002,980.002,930.002,965.002,965.001.54%600
Jul 23, 20253,055.003,070.002,920.002,920.002,920.00-4.11%2,400
Jul 22, 20253,130.003,145.003,010.003,045.003,045.00-2.72%900
Jul 18, 20253,130.003,130.002,961.003,130.003,130.003.64%1,400
Jul 17, 20253,010.003,150.002,950.003,020.003,020.000.33%2,000
Jul 16, 20253,000.003,010.003,000.003,010.003,010.000.33%900
Jul 15, 20253,105.003,105.002,552.003,000.003,000.00-3.54%18,100
Jul 14, 20252,965.003,150.002,965.003,110.003,110.004.89%3,300
Jul 11, 20253,100.003,135.002,965.002,965.002,965.004.04%2,600
Jul 10, 20252,770.002,880.002,770.002,850.002,850.003.79%1,700
Jul 9, 20252,695.002,746.002,695.002,746.002,746.001.03%800
Jul 8, 20252,665.002,731.002,661.002,718.002,718.000.11%2,100
Jul 7, 20252,715.002,715.002,715.002,715.002,715.001.12%200
Jul 4, 20252,691.002,715.002,685.002,685.002,685.00-0.59%1,500