Elitz Holdings Co., Ltd. (TYO:5533)
Japan
· Delayed Price · Currency is JPY 1,995.00
+45.00 (2.31%)
At close: Mar 10, 2026
Elitz Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,950.00 | 2,015.00 | 1,930.00 | 1,995.00 | 1,995.00 | 2.31% | 800 |
| Mar 9, 2026 | 1,990.00 | 2,057.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 1,300 |
| Mar 5, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.00% | 2,100 |
| Mar 4, 2026 | 2,022.00 | 2,040.00 | 1,991.00 | 2,010.00 | 2,010.00 | -1.18% | 1,600 |
| Mar 3, 2026 | 2,067.00 | 2,078.00 | 2,031.00 | 2,034.00 | 2,034.00 | -1.98% | 1,700 |
| Mar 2, 2026 | 2,071.00 | 2,122.00 | 2,071.00 | 2,075.00 | 2,075.00 | 0.34% | 2,200 |
| Feb 27, 2026 | 2,043.00 | 2,068.00 | 2,041.00 | 2,068.00 | 2,068.00 | 0.88% | 1,600 |
| Feb 26, 2026 | 2,048.00 | 2,051.00 | 2,031.00 | 2,050.00 | 2,050.00 | 0.20% | 1,600 |
| Feb 25, 2026 | 2,038.00 | 2,065.00 | 1,983.00 | 2,046.00 | 2,046.00 | 0.74% | 3,200 |
| Feb 24, 2026 | 1,995.00 | 2,033.00 | 1,971.00 | 2,031.00 | 2,031.00 | 2.58% | 4,000 |
| Feb 20, 2026 | 1,982.00 | 2,028.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.49% | 900 |
| Feb 19, 2026 | 2,027.00 | 2,028.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.84% | 800 |
| Feb 18, 2026 | 1,991.00 | 2,027.00 | 1,991.00 | 2,027.00 | 2,027.00 | 1.45% | 300 |
| Feb 17, 2026 | 1,998.00 | 2,028.00 | 1,976.00 | 1,998.00 | 1,998.00 | -0.99% | 1,200 |
| Feb 16, 2026 | 1,997.00 | 2,020.00 | 1,985.00 | 2,018.00 | 2,018.00 | 1.05% | 1,500 |
| Feb 13, 2026 | 1,953.00 | 2,040.00 | 1,953.00 | 1,997.00 | 1,997.00 | 0.96% | 2,600 |
| Feb 12, 2026 | 1,951.00 | 2,039.00 | 1,950.00 | 1,978.00 | 1,978.00 | 1.38% | 2,700 |
| Feb 10, 2026 | 1,995.00 | 2,011.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.11% | 2,600 |
| Feb 5, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 2.05% | 100 |
| Feb 4, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | -2.01% | 100 |
| Feb 2, 2026 | 1,954.00 | 2,014.00 | 1,941.00 | 1,993.00 | 1,993.00 | 0.96% | 1,100 |
| Jan 30, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | - | 100 |
| Jan 29, 2026 | 2,065.00 | 2,115.00 | 1,974.00 | 1,974.00 | 1,974.00 | -2.03% | 4,700 |
| Jan 28, 2026 | 1,960.00 | 2,047.00 | 1,948.00 | 2,015.00 | 2,015.00 | 2.54% | 1,800 |
| Jan 27, 2026 | 1,969.00 | 1,969.00 | 1,964.00 | 1,965.00 | 1,965.00 | -0.15% | 600 |
| Jan 26, 2026 | 1,964.00 | 1,968.00 | 1,950.00 | 1,968.00 | 1,968.00 | 0.20% | 1,500 |
| Jan 23, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.91% | 100 |
| Jan 22, 2026 | 1,956.00 | 1,982.00 | 1,956.00 | 1,982.00 | 1,982.00 | 1.33% | 700 |
| Jan 21, 2026 | 1,932.00 | 2,000.00 | 1,922.00 | 1,956.00 | 1,956.00 | 1.03% | 3,000 |
| Jan 20, 2026 | 1,950.00 | 1,976.00 | 1,932.00 | 1,936.00 | 1,936.00 | -0.72% | 700 |
| Jan 19, 2026 | 1,962.00 | 2,003.00 | 1,941.00 | 1,950.00 | 1,950.00 | -1.66% | 7,400 |
| Jan 16, 2026 | 1,983.00 | 1,986.00 | 1,943.00 | 1,983.00 | 1,983.00 | 2.06% | 1,600 |
| Jan 15, 2026 | 1,909.00 | 1,943.00 | 1,891.00 | 1,943.00 | 1,943.00 | 2.91% | 3,100 |
| Jan 14, 2026 | 1,908.00 | 1,964.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.00% | 14,000 |
| Jan 13, 2026 | 1,925.00 | 1,927.00 | 1,886.00 | 1,907.00 | 1,907.00 | 0.37% | 2,300 |
| Jan 9, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 100 |
| Jan 7, 2026 | 1,874.00 | 1,960.00 | 1,874.00 | 1,901.00 | 1,901.00 | 1.44% | 800 |
| Jan 6, 2026 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 200 |
| Jan 5, 2026 | 1,872.00 | 1,874.00 | 1,872.00 | 1,874.00 | 1,874.00 | 0.11% | 800 |
| Dec 30, 2025 | 1,870.00 | 1,872.00 | 1,870.00 | 1,872.00 | 1,872.00 | 0.11% | 300 |
| Dec 29, 2025 | 1,875.00 | 1,875.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.27% | 500 |
| Dec 26, 2025 | 1,897.00 | 1,917.00 | 1,874.00 | 1,875.00 | 1,875.00 | -1.32% | 1,800 |
| Dec 25, 2025 | 1,865.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.88% | 2,200 |
| Dec 24, 2025 | 1,883.00 | 1,886.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.96% | 1,700 |
| Dec 23, 2025 | 1,881.00 | 1,920.00 | 1,881.00 | 1,883.00 | 1,883.00 | -0.42% | 2,700 |
| Dec 22, 2025 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.47% | 100 |
| Dec 19, 2025 | 1,913.00 | 1,913.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.80% | 300 |
| Dec 18, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.08% | 100 |
| Dec 15, 2025 | 1,920.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 1,100 |
| Dec 12, 2025 | 1,918.00 | 1,920.00 | 1,918.00 | 1,920.00 | 1,920.00 | - | 700 |
| Dec 11, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.05% | 300 |
| Dec 9, 2025 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | - | 100 |
| Dec 8, 2025 | 1,888.00 | 1,919.00 | 1,879.00 | 1,919.00 | 1,919.00 | 1.59% | 1,200 |
| Dec 5, 2025 | 1,860.00 | 1,889.00 | 1,860.00 | 1,889.00 | 1,889.00 | 0.69% | 200 |
| Dec 4, 2025 | 1,892.00 | 1,892.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.90% | 200 |
| Dec 3, 2025 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | - | 200 |
| Dec 2, 2025 | 1,867.00 | 1,895.00 | 1,867.00 | 1,893.00 | 1,893.00 | 0.96% | 2,400 |
| Dec 1, 2025 | 1,907.00 | 1,912.00 | 1,851.00 | 1,875.00 | 1,875.00 | -0.53% | 5,200 |
| Nov 28, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.80% | 100 |
| Nov 27, 2025 | 1,853.00 | 1,899.00 | 1,853.00 | 1,870.00 | 1,870.00 | 0.27% | 700 |
| Nov 26, 2025 | 1,856.00 | 1,905.00 | 1,856.00 | 1,865.00 | 1,865.00 | 0.11% | 800 |
| Nov 25, 2025 | 1,899.00 | 1,964.00 | 1,863.00 | 1,863.00 | 1,863.00 | -3.47% | 2,300 |
| Nov 21, 2025 | 1,854.00 | 1,964.00 | 1,854.00 | 1,930.00 | 1,930.00 | 3.82% | 1,800 |
| Nov 20, 2025 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.43% | 200 |
| Nov 19, 2025 | 1,860.00 | 1,860.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.48% | 200 |
| Nov 18, 2025 | 1,879.00 | 1,879.00 | 1,841.00 | 1,860.00 | 1,860.00 | -2.11% | 2,300 |
| Nov 17, 2025 | 1,926.00 | 1,926.00 | 1,899.00 | 1,900.00 | 1,900.00 | -2.66% | 1,400 |
| Nov 14, 2025 | 1,969.00 | 1,969.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.86% | 200 |
| Nov 13, 2025 | 1,931.00 | 1,969.00 | 1,906.00 | 1,969.00 | 1,969.00 | 1.70% | 1,900 |
| Nov 12, 2025 | 1,972.00 | 1,973.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.83% | 900 |
| Nov 11, 2025 | 1,998.00 | 1,998.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.72% | 700 |
| Nov 7, 2025 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.61% | 300 |
| Nov 6, 2025 | 1,952.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1.17% | 1,200 |
| Nov 5, 2025 | 1,967.00 | 1,967.00 | 1,951.00 | 1,967.00 | 1,967.00 | 0.31% | 1,300 |
| Nov 4, 2025 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | - | 100 |
| Oct 31, 2025 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.36% | 300 |
| Oct 29, 2025 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.86% | 300 |
| Oct 28, 2025 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.45% | 300 |
| Oct 27, 2025 | 1,998.00 | 1,999.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.90% | 700 |
| Oct 24, 2025 | 1,999.00 | 1,999.00 | 1,966.00 | 1,998.00 | 1,998.00 | -0.05% | 700 |
| Oct 23, 2025 | 1,999.00 | 1,999.00 | 1,952.00 | 1,999.00 | 1,999.00 | - | 1,600 |
| Oct 22, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 100 |
| Oct 20, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 200 |
| Oct 17, 2025 | 1,959.00 | 1,999.00 | 1,940.00 | 1,999.00 | 1,999.00 | - | 600 |
| Oct 16, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1.63% | 100 |
| Oct 15, 2025 | 1,950.00 | 1,967.00 | 1,950.00 | 1,967.00 | 1,967.00 | 1.39% | 200 |
| Oct 14, 2025 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 200 |
| Oct 9, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.10% | 2,100 |
| Oct 7, 2025 | 2,000.00 | 2,073.00 | 1,999.00 | 2,002.00 | 2,002.00 | -0.84% | 800 |
| Oct 6, 2025 | 2,100.00 | 2,100.00 | 1,993.00 | 2,019.00 | 2,019.00 | 0.95% | 1,000 |
| Oct 3, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.86% | 100 |
| Oct 2, 2025 | 1,991.00 | 2,073.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.50% | 700 |
| Oct 1, 2025 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.45% | 100 |
| Sep 30, 2025 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | - | 100 |
| Sep 29, 2025 | 2,030.00 | 2,030.00 | 2,001.00 | 2,002.00 | 2,002.00 | -0.99% | 1,200 |
| Sep 26, 2025 | 2,031.00 | 2,031.00 | 2,017.00 | 2,022.00 | 1,954.00 | -0.44% | 1,400 |
| Sep 25, 2025 | 2,020.00 | 2,064.00 | 2,001.00 | 2,031.00 | 1,962.70 | -1.88% | 2,000 |
| Sep 24, 2025 | 2,021.00 | 2,072.00 | 2,021.00 | 2,070.00 | 2,000.39 | 2.42% | 2,300 |
| Sep 22, 2025 | 1,981.00 | 2,124.00 | 1,981.00 | 2,021.00 | 1,953.03 | 1.05% | 2,900 |
| Sep 19, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,932.74 | - | 600 |