Want to see JP:3967 full AI Analyst Report?
Eltes Co., Ltd. (3967) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 661.00 | 661.00 | 632.00 | 634.00 | 634.00 | -4.80% | 72,400 | 0.45 |
| Oct 30, 2026 | 677.00 | 685.00 | 666.00 | 666.00 | 666.00 | -1.62% | 23,400 | 0.15 |
| Oct 29, 2026 | 687.00 | 690.00 | 664.00 | 677.00 | 677.00 | -1.46% | 64,700 | 0.40 |
| Oct 28, 2026 | 727.00 | 727.00 | 682.00 | 687.00 | 687.00 | -5.50% | 106,700 | 0.67 |
| Oct 27, 2026 | 715.00 | 742.00 | 690.00 | 727.00 | 727.00 | +3.56% | 167,100 | 1.07 |
| Oct 26, 2026 | 698.00 | 720.00 | 683.00 | 702.00 | 702.00 | +0.57% | 146,000 | 0.95 |
| Oct 23, 2026 | 721.00 | 721.00 | 675.00 | 698.00 | 698.00 | -6.56% | 226,700 | 1.50 |
| Oct 22, 2026 | 712.00 | 784.00 | 712.00 | 747.00 | 747.00 | +7.17% | 519,100 | 3.64 |
| Oct 21, 2026 | 663.00 | 727.00 | 663.00 | 697.00 | 697.00 | +6.74% | 333,900 | 2.43 |
| Oct 20, 2026 | 705.00 | 712.00 | 653.00 | 653.00 | 653.00 | -7.38% | 115,400 | 0.85 |
| Oct 19, 2026 | 723.00 | 767.00 | 701.00 | 705.00 | 705.00 | -4.47% | 185,900 | 1.40 |
| Oct 16, 2026 | 681.00 | 767.00 | 662.00 | 738.00 | 738.00 | +8.69% | 404,300 | 3.20 |
| Oct 15, 2026 | 730.00 | 736.00 | 675.00 | 679.00 | 679.00 | -8.86% | 269,900 | 2.21 |
| Oct 14, 2026 | 730.00 | 776.00 | 708.00 | 745.00 | 745.00 | +2.05% | 286,500 | 2.43 |
| Oct 13, 2026 | 700.00 | 758.00 | 696.00 | 730.00 | 730.00 | +6.26% | 402,200 | 3.60 |
| Oct 12, 2026 | 687.00 | 723.00 | 673.00 | 687.00 | 687.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 715.00 | 723.00 | 673.00 | 687.00 | 687.00 | -8.52% | 390,500 | 3.69 |
| Oct 08, 2026 | 729.00 | 796.00 | 726.00 | 751.00 | 751.00 | +7.59% | 867,900 | 9.43 |
| Oct 07, 2026 | 827.00 | 830.00 | 698.00 | 698.00 | 698.00 | -11.31% | 628,900 | 7.65 |
| Oct 06, 2026 | 815.00 | 850.00 | 757.00 | 787.00 | 787.00 | -1.63% | 1,572,000 | 27.40 |
| Oct 05, 2026 | 850.00 | 913.00 | 754.00 | 800.00 | 800.00 | +3.49% | 2,780,800 | 209.48 |
| Oct 02, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | +14.86% | 42,700 | 3.35 |
| Oct 01, 2026 | 574.00 | 673.00 | 571.00 | 673.00 | 673.00 | +17.45% | 55,300 | 4.64 |
| Sep 30, 2026 | 573.00 | 575.00 | 570.00 | 573.00 | 573.00 | +0.17% | 7,600 | 0.64 |
| Sep 29, 2026 | 579.00 | 581.00 | 572.00 | 572.00 | 572.00 | -0.87% | 14,800 | 1.26 |
| Sep 28, 2026 | 578.00 | 579.00 | 570.00 | 577.00 | 577.00 | +0.17% | 11,200 | 0.96 |
| Sep 25, 2026 | 575.00 | 577.00 | 575.00 | 576.00 | 576.00 | +0.17% | 2,300 | 0.19 |
| Sep 24, 2026 | 571.00 | 578.00 | 571.00 | 575.00 | 575.00 | +0.00% | 16,400 | 1.40 |
| Sep 23, 2026 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | +1.77% | 5,700 | 0.47 |
| Sep 17, 2026 | 572.00 | 572.00 | 562.00 | 565.00 | 565.00 | +0.00% | 19,400 | 1.57 |
| Sep 16, 2026 | 572.00 | 573.00 | 565.00 | 565.00 | 565.00 | -0.18% | 8,900 | 0.72 |
| Sep 15, 2026 | 581.00 | 582.00 | 565.00 | 566.00 | 566.00 | -0.88% | 13,500 | 1.09 |
| Sep 14, 2026 | 551.00 | 580.00 | 550.00 | 571.00 | 571.00 | +3.63% | 87,900 | 7.96 |
| Sep 11, 2026 | 563.00 | 564.00 | 551.00 | 551.00 | 551.00 | -2.13% | 18,500 | 1.69 |
| Sep 10, 2026 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | +0.18% | 5,800 | 0.53 |
| Sep 09, 2026 | 576.00 | 576.00 | 562.00 | 562.00 | 562.00 | -1.40% | 7,900 | 0.72 |
| Sep 08, 2026 | 563.00 | 570.00 | 562.00 | 570.00 | 570.00 | +1.06% | 8,600 | 0.75 |
| Sep 07, 2026 | 565.00 | 567.00 | 564.00 | 564.00 | 564.00 | -0.18% | 8,500 | 0.74 |
| Sep 04, 2026 | 566.00 | 570.00 | 563.00 | 565.00 | 565.00 | -0.18% | 12,500 | 1.10 |
| Sep 03, 2026 | 562.00 | 570.00 | 562.00 | 566.00 | 566.00 | -0.35% | 15,800 | 1.37 |
| Sep 02, 2026 | 570.00 | 572.00 | 567.00 | 568.00 | 568.00 | -0.70% | 13,200 | 1.16 |
| Sep 01, 2026 | 578.00 | 580.00 | 570.00 | 572.00 | 572.00 | -1.38% | 18,200 | 1.62 |
| Aug 31, 2026 | 585.00 | 586.00 | 580.00 | 580.00 | 580.00 | -1.02% | 14,200 | 1.28 |
| Aug 28, 2026 | 582.00 | 589.00 | 579.00 | 586.00 | 586.00 | -4.25% | 60,900 | 5.92 |
| Aug 27, 2026 | 616.00 | 618.00 | 612.00 | 612.00 | 612.00 | +0.00% | 43,900 | 4.51 |
| Aug 26, 2026 | 608.00 | 612.00 | 607.00 | 612.00 | 612.00 | +0.33% | 14,700 | 1.54 |
| Aug 25, 2026 | 604.00 | 610.00 | 604.00 | 610.00 | 610.00 | +0.99% | 14,600 | 1.55 |
