ELEMENTS, Inc. (TYO:5246)
Japan
· Delayed Price · Currency is JPY 663.00
+3.00 (0.45%)
Apr 28, 2026, 3:30 PM JST
ELEMENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 660.00 | 669.00 | 654.00 | 663.00 | 663.00 | 0.45% | 310,000 |
| Apr 27, 2026 | 654.00 | 668.00 | 637.00 | 660.00 | 660.00 | 2.48% | 446,300 |
| Apr 24, 2026 | 665.00 | 673.00 | 642.00 | 644.00 | 644.00 | -4.02% | 667,400 |
| Apr 23, 2026 | 697.00 | 697.00 | 659.00 | 671.00 | 671.00 | -2.75% | 732,600 |
| Apr 22, 2026 | 693.00 | 710.00 | 683.00 | 690.00 | 690.00 | -0.43% | 545,000 |
| Apr 21, 2026 | 731.00 | 735.00 | 681.00 | 693.00 | 693.00 | -3.88% | 924,700 |
| Apr 20, 2026 | 718.00 | 730.00 | 705.00 | 721.00 | 721.00 | 0.42% | 507,000 |
| Apr 17, 2026 | 735.00 | 748.00 | 715.00 | 718.00 | 718.00 | -0.42% | 740,000 |
| Apr 16, 2026 | 722.00 | 760.00 | 715.00 | 721.00 | 721.00 | 1.41% | 1,522,800 |
| Apr 15, 2026 | 747.00 | 752.00 | 684.00 | 711.00 | 711.00 | -2.87% | 3,097,500 |
| Apr 14, 2026 | 712.00 | 732.00 | 697.00 | 732.00 | 732.00 | 15.82% | 3,137,300 |
| Apr 13, 2026 | 624.00 | 634.00 | 611.00 | 632.00 | 632.00 | - | 530,300 |
| Apr 10, 2026 | 632.00 | 638.00 | 620.00 | 632.00 | 632.00 | -0.47% | 422,500 |
| Apr 9, 2026 | 634.00 | 636.00 | 623.00 | 635.00 | 635.00 | -0.16% | 305,700 |
| Apr 8, 2026 | 619.00 | 638.00 | 617.00 | 636.00 | 636.00 | 4.43% | 501,700 |
| Apr 7, 2026 | 613.00 | 622.00 | 602.00 | 609.00 | 609.00 | 0.50% | 212,300 |
| Apr 6, 2026 | 606.00 | 615.00 | 601.00 | 606.00 | 606.00 | -0.16% | 272,200 |
| Apr 3, 2026 | 600.00 | 607.00 | 592.00 | 607.00 | 607.00 | 3.94% | 307,400 |
| Apr 2, 2026 | 601.00 | 611.00 | 578.00 | 584.00 | 584.00 | -2.01% | 358,600 |
| Apr 1, 2026 | 586.00 | 599.00 | 584.00 | 596.00 | 596.00 | 3.47% | 316,100 |
| Mar 31, 2026 | 573.00 | 593.00 | 570.00 | 576.00 | 576.00 | -0.35% | 297,700 |
| Mar 30, 2026 | 584.00 | 586.00 | 571.00 | 578.00 | 578.00 | -4.30% | 440,500 |
| Mar 27, 2026 | 584.00 | 610.00 | 584.00 | 604.00 | 604.00 | 3.07% | 296,700 |
| Mar 26, 2026 | 600.00 | 605.00 | 579.00 | 586.00 | 586.00 | -3.62% | 337,100 |
| Mar 25, 2026 | 591.00 | 610.00 | 591.00 | 608.00 | 608.00 | 3.75% | 294,400 |
| Mar 24, 2026 | 588.00 | 591.00 | 574.00 | 586.00 | 586.00 | 3.35% | 348,600 |
| Mar 23, 2026 | 588.00 | 588.00 | 554.00 | 567.00 | 567.00 | -6.74% | 1,127,100 |
| Mar 19, 2026 | 620.00 | 621.00 | 604.00 | 608.00 | 608.00 | -3.49% | 516,400 |
| Mar 18, 2026 | 625.00 | 636.00 | 620.00 | 630.00 | 630.00 | 2.27% | 401,300 |
| Mar 17, 2026 | 635.00 | 643.00 | 614.00 | 616.00 | 616.00 | -2.99% | 293,700 |
| Mar 16, 2026 | 638.00 | 638.00 | 623.00 | 635.00 | 635.00 | -0.47% | 324,600 |
| Mar 13, 2026 | 625.00 | 638.00 | 617.00 | 638.00 | 638.00 | 1.27% | 296,300 |
| Mar 12, 2026 | 640.00 | 644.00 | 621.00 | 630.00 | 630.00 | -2.48% | 454,100 |
| Mar 11, 2026 | 656.00 | 675.00 | 646.00 | 646.00 | 646.00 | -0.77% | 650,400 |
| Mar 10, 2026 | 643.00 | 661.00 | 628.00 | 651.00 | 651.00 | 2.84% | 714,600 |
| Mar 9, 2026 | 630.00 | 649.00 | 602.00 | 633.00 | 633.00 | -4.67% | 1,035,100 |
| Mar 6, 2026 | 632.00 | 673.00 | 629.00 | 664.00 | 664.00 | 5.06% | 996,700 |
| Mar 5, 2026 | 629.00 | 646.00 | 620.00 | 632.00 | 632.00 | 4.46% | 631,900 |
| Mar 4, 2026 | 628.00 | 654.00 | 601.00 | 605.00 | 605.00 | -6.49% | 1,374,800 |
| Mar 3, 2026 | 668.00 | 680.00 | 645.00 | 647.00 | 647.00 | -3.86% | 1,077,300 |
| Mar 2, 2026 | 650.00 | 676.00 | 631.00 | 673.00 | 673.00 | 2.59% | 1,223,400 |
| Feb 27, 2026 | 641.00 | 657.00 | 619.00 | 656.00 | 656.00 | 7.36% | 2,361,700 |
| Feb 26, 2026 | 594.00 | 627.00 | 593.00 | 611.00 | 611.00 | 2.52% | 1,375,400 |
| Feb 25, 2026 | 590.00 | 603.00 | 581.00 | 596.00 | 596.00 | 1.02% | 854,200 |
| Feb 24, 2026 | 607.00 | 630.00 | 586.00 | 590.00 | 590.00 | -2.80% | 1,203,100 |
| Feb 20, 2026 | 690.00 | 692.00 | 597.00 | 607.00 | 607.00 | -13.78% | 4,347,200 |
| Feb 19, 2026 | 743.00 | 753.00 | 698.00 | 704.00 | 704.00 | -7.12% | 4,196,500 |
| Feb 18, 2026 | 772.00 | 858.00 | 743.00 | 758.00 | 758.00 | 6.16% | 13,346,400 |
| Feb 17, 2026 | 733.00 | 740.00 | 681.00 | 714.00 | 714.00 | 5.93% | 2,844,500 |
| Feb 16, 2026 | 664.00 | 688.00 | 658.00 | 674.00 | 674.00 | 2.90% | 940,700 |
| Feb 13, 2026 | 660.00 | 672.00 | 650.00 | 655.00 | 655.00 | -1.21% | 464,900 |
| Feb 12, 2026 | 698.00 | 698.00 | 660.00 | 663.00 | 663.00 | -4.60% | 885,000 |
| Feb 10, 2026 | 716.00 | 718.00 | 688.00 | 695.00 | 695.00 | -1.70% | 573,600 |
| Feb 9, 2026 | 694.00 | 713.00 | 677.00 | 707.00 | 707.00 | 3.36% | 736,400 |
| Feb 6, 2026 | 723.00 | 723.00 | 673.00 | 684.00 | 684.00 | -7.07% | 1,216,400 |
| Feb 5, 2026 | 727.00 | 761.00 | 720.00 | 736.00 | 736.00 | 1.38% | 622,900 |
| Feb 4, 2026 | 752.00 | 754.00 | 717.00 | 726.00 | 726.00 | -2.55% | 563,400 |
| Feb 3, 2026 | 726.00 | 754.00 | 718.00 | 745.00 | 745.00 | 3.47% | 777,000 |
| Feb 2, 2026 | 762.00 | 770.00 | 713.00 | 720.00 | 720.00 | -7.34% | 1,024,300 |
| Jan 30, 2026 | 743.00 | 785.00 | 740.00 | 777.00 | 777.00 | 3.46% | 908,900 |
| Jan 29, 2026 | 738.00 | 755.00 | 704.00 | 751.00 | 751.00 | 2.74% | 734,900 |
| Jan 28, 2026 | 740.00 | 751.00 | 725.00 | 731.00 | 731.00 | -0.14% | 545,900 |
| Jan 27, 2026 | 756.00 | 756.00 | 727.00 | 732.00 | 732.00 | -3.05% | 752,200 |
| Jan 26, 2026 | 761.00 | 786.00 | 754.00 | 755.00 | 755.00 | -0.66% | 989,300 |
| Jan 23, 2026 | 721.00 | 777.00 | 719.00 | 760.00 | 760.00 | 6.00% | 1,728,300 |
| Jan 22, 2026 | 746.00 | 753.00 | 710.00 | 717.00 | 717.00 | -4.14% | 1,240,200 |
| Jan 21, 2026 | 739.00 | 760.00 | 724.00 | 748.00 | 748.00 | -2.73% | 1,194,300 |
| Jan 20, 2026 | 763.00 | 779.00 | 726.00 | 769.00 | 769.00 | 1.05% | 1,365,800 |
| Jan 19, 2026 | 747.00 | 790.00 | 718.00 | 761.00 | 761.00 | 6.14% | 1,819,300 |
| Jan 16, 2026 | 689.00 | 725.00 | 673.00 | 717.00 | 717.00 | 5.60% | 1,195,400 |
| Jan 15, 2026 | 657.00 | 705.00 | 635.00 | 679.00 | 679.00 | 3.35% | 1,029,100 |
| Jan 14, 2026 | 624.00 | 678.00 | 614.00 | 657.00 | 657.00 | -2.52% | 1,472,600 |
| Jan 13, 2026 | 681.00 | 686.00 | 658.00 | 674.00 | 674.00 | 0.75% | 874,400 |
| Jan 9, 2026 | 673.00 | 675.00 | 660.00 | 669.00 | 669.00 | -0.59% | 616,300 |
| Jan 8, 2026 | 667.00 | 681.00 | 658.00 | 673.00 | 673.00 | -0.59% | 939,000 |
| Jan 7, 2026 | 660.00 | 695.00 | 651.00 | 677.00 | 677.00 | 2.73% | 1,615,900 |
| Jan 6, 2026 | 606.00 | 662.00 | 600.00 | 659.00 | 659.00 | 10.57% | 1,193,100 |
| Jan 5, 2026 | 609.00 | 614.00 | 591.00 | 596.00 | 596.00 | -0.50% | 676,100 |
| Dec 30, 2025 | 593.00 | 605.00 | 582.00 | 599.00 | 599.00 | 0.67% | 461,000 |
| Dec 29, 2025 | 613.00 | 613.00 | 583.00 | 595.00 | 595.00 | -1.33% | 588,600 |
| Dec 26, 2025 | 605.00 | 614.00 | 587.00 | 603.00 | 603.00 | 0.67% | 860,900 |
| Dec 25, 2025 | 576.00 | 609.00 | 569.00 | 599.00 | 599.00 | 5.46% | 1,202,600 |
| Dec 24, 2025 | 566.00 | 571.00 | 555.00 | 568.00 | 568.00 | 1.07% | 663,500 |
| Dec 23, 2025 | 531.00 | 575.00 | 528.00 | 562.00 | 562.00 | 5.64% | 908,800 |
| Dec 22, 2025 | 537.00 | 546.00 | 522.00 | 532.00 | 532.00 | - | 643,700 |
| Dec 19, 2025 | 529.00 | 535.00 | 520.00 | 532.00 | 532.00 | 1.72% | 301,000 |
| Dec 18, 2025 | 503.00 | 540.00 | 503.00 | 523.00 | 523.00 | 2.75% | 581,900 |
| Dec 17, 2025 | 503.00 | 511.00 | 498.00 | 509.00 | 509.00 | 0.39% | 520,300 |
| Dec 16, 2025 | 523.00 | 525.00 | 507.00 | 507.00 | 507.00 | -3.61% | 446,500 |
| Dec 15, 2025 | 518.00 | 538.00 | 514.00 | 526.00 | 526.00 | 0.77% | 409,100 |
| Dec 12, 2025 | 530.00 | 534.00 | 511.00 | 522.00 | 522.00 | -1.88% | 500,100 |
| Dec 11, 2025 | 550.00 | 554.00 | 530.00 | 532.00 | 532.00 | -4.14% | 430,200 |
| Dec 10, 2025 | 556.00 | 567.00 | 552.00 | 555.00 | 555.00 | -0.72% | 242,400 |
| Dec 9, 2025 | 557.00 | 565.00 | 554.00 | 559.00 | 559.00 | -0.71% | 203,700 |
| Dec 8, 2025 | 571.00 | 572.00 | 558.00 | 563.00 | 563.00 | -1.40% | 322,300 |
| Dec 5, 2025 | 542.00 | 572.00 | 542.00 | 571.00 | 571.00 | 4.77% | 416,900 |
| Dec 4, 2025 | 524.00 | 562.00 | 523.00 | 545.00 | 545.00 | 3.22% | 659,800 |
| Dec 3, 2025 | 532.00 | 534.00 | 523.00 | 528.00 | 528.00 | -0.19% | 279,000 |
| Dec 2, 2025 | 544.00 | 546.00 | 527.00 | 529.00 | 529.00 | -2.94% | 326,900 |
| Dec 1, 2025 | 562.00 | 564.00 | 543.00 | 545.00 | 545.00 | -3.71% | 384,600 |