Eltes Co.,Ltd. (TYO:3967)
Japan
· Delayed Price · Currency is JPY 599.00
+17.00 (2.92%)
At close: Mar 10, 2026
Eltes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 590.00 | 605.00 | 588.00 | 599.00 | 599.00 | 2.92% | 18,600 |
| Mar 9, 2026 | 576.00 | 586.00 | 575.00 | 582.00 | 582.00 | -3.96% | 26,900 |
| Mar 6, 2026 | 598.00 | 614.00 | 598.00 | 606.00 | 606.00 | 0.83% | 19,300 |
| Mar 5, 2026 | 602.00 | 612.00 | 599.00 | 601.00 | 601.00 | 2.56% | 18,400 |
| Mar 4, 2026 | 592.00 | 602.00 | 574.00 | 586.00 | 586.00 | -1.68% | 42,100 |
| Mar 3, 2026 | 606.00 | 613.00 | 595.00 | 596.00 | 596.00 | -2.45% | 36,500 |
| Mar 2, 2026 | 620.00 | 621.00 | 606.00 | 611.00 | 611.00 | -1.93% | 35,300 |
| Feb 27, 2026 | 624.00 | 634.00 | 622.00 | 623.00 | 623.00 | -1.11% | 35,600 |
| Feb 26, 2026 | 616.00 | 640.00 | 615.00 | 630.00 | 630.00 | -5.41% | 67,000 |
| Feb 25, 2026 | 653.00 | 667.00 | 653.00 | 666.00 | 666.00 | 1.99% | 41,500 |
| Feb 24, 2026 | 667.00 | 667.00 | 653.00 | 653.00 | 653.00 | -2.97% | 43,800 |
| Feb 20, 2026 | 673.00 | 673.00 | 664.00 | 673.00 | 673.00 | 0.75% | 13,400 |
| Feb 19, 2026 | 669.00 | 671.00 | 660.00 | 668.00 | 668.00 | - | 16,700 |
| Feb 18, 2026 | 670.00 | 670.00 | 664.00 | 668.00 | 668.00 | -0.15% | 4,700 |
| Feb 17, 2026 | 668.00 | 678.00 | 665.00 | 669.00 | 669.00 | 1.06% | 13,300 |
| Feb 16, 2026 | 661.00 | 670.00 | 657.00 | 662.00 | 662.00 | 0.76% | 12,500 |
| Feb 13, 2026 | 673.00 | 673.00 | 655.00 | 657.00 | 657.00 | -1.65% | 17,900 |
| Feb 12, 2026 | 670.00 | 675.00 | 666.00 | 668.00 | 668.00 | -0.15% | 20,300 |
| Feb 10, 2026 | 659.00 | 669.00 | 658.00 | 669.00 | 669.00 | 2.29% | 20,200 |
| Feb 9, 2026 | 658.00 | 658.00 | 646.00 | 654.00 | 654.00 | 0.62% | 21,200 |
| Feb 6, 2026 | 654.00 | 657.00 | 650.00 | 650.00 | 650.00 | -1.22% | 14,800 |
| Feb 5, 2026 | 648.00 | 658.00 | 648.00 | 658.00 | 658.00 | 2.17% | 16,500 |
| Feb 4, 2026 | 651.00 | 652.00 | 644.00 | 644.00 | 644.00 | -0.46% | 11,200 |
| Feb 3, 2026 | 645.00 | 647.00 | 641.00 | 647.00 | 647.00 | 0.62% | 7,800 |
| Feb 2, 2026 | 640.00 | 653.00 | 640.00 | 643.00 | 643.00 | 0.47% | 21,600 |
| Jan 30, 2026 | 638.00 | 646.00 | 638.00 | 640.00 | 640.00 | 0.79% | 6,600 |
| Jan 29, 2026 | 646.00 | 646.00 | 635.00 | 635.00 | 635.00 | -1.70% | 18,200 |
| Jan 28, 2026 | 650.00 | 655.00 | 645.00 | 646.00 | 646.00 | -0.62% | 20,000 |
| Jan 27, 2026 | 651.00 | 661.00 | 650.00 | 650.00 | 650.00 | - | 8,900 |
| Jan 26, 2026 | 656.00 | 657.00 | 650.00 | 650.00 | 650.00 | -1.22% | 8,200 |
| Jan 23, 2026 | 665.00 | 665.00 | 648.00 | 658.00 | 658.00 | 0.46% | 23,600 |
| Jan 22, 2026 | 661.00 | 664.00 | 655.00 | 655.00 | 655.00 | -0.91% | 8,200 |
| Jan 21, 2026 | 668.00 | 668.00 | 654.00 | 661.00 | 661.00 | -1.05% | 30,900 |
| Jan 20, 2026 | 680.00 | 680.00 | 668.00 | 668.00 | 668.00 | -0.89% | 13,900 |
| Jan 19, 2026 | 676.00 | 678.00 | 672.00 | 674.00 | 674.00 | -1.61% | 7,900 |
| Jan 16, 2026 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 2.39% | 23,900 |
| Jan 15, 2026 | 661.00 | 673.00 | 653.00 | 669.00 | 669.00 | - | 22,600 |
| Jan 14, 2026 | 666.00 | 669.00 | 654.00 | 669.00 | 669.00 | -0.30% | 47,600 |
| Jan 13, 2026 | 695.00 | 695.00 | 670.00 | 671.00 | 671.00 | -2.19% | 60,100 |
| Jan 9, 2026 | 676.00 | 689.00 | 671.00 | 686.00 | 686.00 | 2.24% | 42,000 |
| Jan 8, 2026 | 671.00 | 681.00 | 665.00 | 671.00 | 671.00 | 1.51% | 25,500 |
| Jan 7, 2026 | 660.00 | 663.00 | 654.00 | 661.00 | 661.00 | -0.15% | 17,400 |
| Jan 6, 2026 | 652.00 | 665.00 | 652.00 | 662.00 | 662.00 | 1.53% | 21,400 |
| Jan 5, 2026 | 670.00 | 670.00 | 647.00 | 652.00 | 652.00 | 0.31% | 33,700 |
| Dec 30, 2025 | 643.00 | 653.00 | 642.00 | 650.00 | 650.00 | 2.36% | 28,000 |
| Dec 29, 2025 | 622.00 | 638.00 | 618.00 | 635.00 | 635.00 | 3.76% | 29,500 |
| Dec 26, 2025 | 610.00 | 614.00 | 609.00 | 612.00 | 612.00 | 0.49% | 35,000 |
| Dec 25, 2025 | 603.00 | 609.00 | 603.00 | 609.00 | 609.00 | 1.00% | 45,400 |
| Dec 24, 2025 | 605.00 | 609.00 | 603.00 | 603.00 | 603.00 | -0.50% | 42,300 |
| Dec 23, 2025 | 610.00 | 613.00 | 606.00 | 606.00 | 606.00 | -0.16% | 27,800 |
| Dec 22, 2025 | 608.00 | 613.00 | 607.00 | 607.00 | 607.00 | - | 40,400 |
| Dec 19, 2025 | 603.00 | 609.00 | 603.00 | 607.00 | 607.00 | 0.66% | 18,500 |
| Dec 18, 2025 | 610.00 | 612.00 | 603.00 | 603.00 | 603.00 | -0.99% | 17,600 |
| Dec 17, 2025 | 614.00 | 614.00 | 609.00 | 609.00 | 609.00 | -0.33% | 19,800 |
| Dec 16, 2025 | 617.00 | 619.00 | 611.00 | 611.00 | 611.00 | -0.65% | 20,400 |
| Dec 15, 2025 | 615.00 | 619.00 | 613.00 | 615.00 | 615.00 | -0.49% | 21,800 |
| Dec 12, 2025 | 624.00 | 626.00 | 615.00 | 618.00 | 618.00 | -0.96% | 26,100 |
| Dec 11, 2025 | 630.00 | 630.00 | 624.00 | 624.00 | 624.00 | -0.95% | 17,600 |
| Dec 10, 2025 | 626.00 | 632.00 | 626.00 | 630.00 | 630.00 | 0.48% | 15,400 |
| Dec 9, 2025 | 628.00 | 628.00 | 624.00 | 627.00 | 627.00 | 0.64% | 12,200 |
| Dec 8, 2025 | 622.00 | 627.00 | 620.00 | 623.00 | 623.00 | 0.32% | 19,500 |
| Dec 5, 2025 | 622.00 | 630.00 | 616.00 | 621.00 | 621.00 | - | 15,600 |
| Dec 4, 2025 | 618.00 | 624.00 | 618.00 | 621.00 | 621.00 | 0.49% | 9,800 |
| Dec 3, 2025 | 626.00 | 626.00 | 618.00 | 618.00 | 618.00 | -1.28% | 24,200 |
| Dec 2, 2025 | 634.00 | 634.00 | 625.00 | 626.00 | 626.00 | -1.26% | 13,600 |
| Dec 1, 2025 | 635.00 | 641.00 | 633.00 | 634.00 | 634.00 | -0.31% | 14,600 |
| Nov 28, 2025 | 635.00 | 646.00 | 630.00 | 636.00 | 636.00 | 0.95% | 15,800 |
| Nov 27, 2025 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | - | 5,400 |
| Nov 26, 2025 | 630.00 | 637.00 | 630.00 | 630.00 | 630.00 | -0.16% | 9,800 |
| Nov 25, 2025 | 631.00 | 637.00 | 631.00 | 631.00 | 631.00 | 0.16% | 12,800 |
| Nov 21, 2025 | 618.00 | 630.00 | 618.00 | 630.00 | 630.00 | 1.61% | 12,100 |
| Nov 20, 2025 | 624.00 | 625.00 | 616.00 | 620.00 | 620.00 | 0.16% | 22,900 |
| Nov 19, 2025 | 622.00 | 625.00 | 613.00 | 619.00 | 619.00 | -0.64% | 25,900 |
| Nov 18, 2025 | 630.00 | 635.00 | 623.00 | 623.00 | 623.00 | -2.50% | 33,300 |
| Nov 17, 2025 | 651.00 | 651.00 | 639.00 | 639.00 | 639.00 | -1.39% | 18,000 |
| Nov 14, 2025 | 642.00 | 653.00 | 642.00 | 648.00 | 648.00 | - | 6,400 |
| Nov 13, 2025 | 649.00 | 653.00 | 644.00 | 648.00 | 648.00 | 0.47% | 13,100 |
| Nov 12, 2025 | 642.00 | 650.00 | 642.00 | 645.00 | 645.00 | 0.16% | 6,700 |
| Nov 11, 2025 | 654.00 | 654.00 | 644.00 | 644.00 | 644.00 | -0.46% | 5,000 |
| Nov 10, 2025 | 642.00 | 649.00 | 642.00 | 647.00 | 647.00 | 0.78% | 6,400 |
| Nov 7, 2025 | 640.00 | 653.00 | 640.00 | 642.00 | 642.00 | -0.47% | 8,100 |
| Nov 6, 2025 | 643.00 | 645.00 | 634.00 | 645.00 | 645.00 | 1.42% | 11,200 |
| Nov 5, 2025 | 630.00 | 644.00 | 622.00 | 636.00 | 636.00 | -0.16% | 24,300 |
| Nov 4, 2025 | 643.00 | 647.00 | 634.00 | 637.00 | 637.00 | 0.16% | 17,500 |
| Oct 31, 2025 | 635.00 | 640.00 | 628.00 | 636.00 | 636.00 | -0.31% | 23,700 |
| Oct 30, 2025 | 650.00 | 650.00 | 638.00 | 638.00 | 638.00 | -1.69% | 23,400 |
| Oct 29, 2025 | 661.00 | 661.00 | 648.00 | 649.00 | 649.00 | -1.82% | 16,700 |
| Oct 28, 2025 | 670.00 | 670.00 | 660.00 | 661.00 | 661.00 | -0.90% | 9,000 |
| Oct 27, 2025 | 668.00 | 675.00 | 663.00 | 667.00 | 667.00 | - | 10,300 |
| Oct 24, 2025 | 673.00 | 677.00 | 667.00 | 667.00 | 667.00 | -0.89% | 8,900 |
| Oct 23, 2025 | 689.00 | 689.00 | 673.00 | 673.00 | 673.00 | -2.46% | 11,800 |
| Oct 22, 2025 | 664.00 | 690.00 | 664.00 | 690.00 | 690.00 | 4.70% | 22,000 |
| Oct 21, 2025 | 664.00 | 668.00 | 657.00 | 659.00 | 659.00 | 0.61% | 16,300 |
| Oct 20, 2025 | 662.00 | 665.00 | 655.00 | 655.00 | 655.00 | -1.21% | 13,800 |
| Oct 17, 2025 | 661.00 | 668.00 | 655.00 | 663.00 | 663.00 | - | 12,500 |
| Oct 16, 2025 | 665.00 | 669.00 | 660.00 | 663.00 | 663.00 | 0.61% | 9,200 |
| Oct 15, 2025 | 650.00 | 664.00 | 648.00 | 659.00 | 659.00 | -0.15% | 33,500 |
| Oct 14, 2025 | 665.00 | 672.00 | 651.00 | 660.00 | 660.00 | -2.22% | 22,400 |
| Oct 10, 2025 | 679.00 | 679.00 | 668.00 | 675.00 | 675.00 | -0.30% | 9,300 |
| Oct 9, 2025 | 673.00 | 680.00 | 673.00 | 677.00 | 677.00 | 0.59% | 14,900 |