Want to see JP:5246 full AI Analyst Report?
ELEMENTS,Inc. (5246) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,040.00 | 1,077.00 | 1,021.00 | 1,025.00 | 1,025.00 | -2.01% | 1,301,400 | 0.63 |
| Oct 30, 2026 | 1,033.00 | 1,090.00 | 1,021.00 | 1,046.00 | 1,046.00 | +0.19% | 1,733,500 | 0.84 |
| Oct 29, 2026 | 1,058.00 | 1,070.00 | 998.00 | 1,044.00 | 1,044.00 | -2.52% | 2,353,200 | 1.16 |
| Oct 28, 2026 | 1,061.00 | 1,103.00 | 1,038.00 | 1,071.00 | 1,071.00 | -2.64% | 2,356,000 | 1.18 |
| Oct 27, 2026 | 1,036.00 | 1,116.00 | 1,002.00 | 1,100.00 | 1,100.00 | +6.28% | 3,798,300 | 1.96 |
| Oct 26, 2026 | 1,050.00 | 1,073.00 | 990.00 | 1,035.00 | 1,035.00 | +2.88% | 3,281,000 | 1.73 |
| Oct 23, 2026 | 995.00 | 1,025.00 | 952.00 | 1,006.00 | 1,006.00 | -2.90% | 3,341,900 | 1.80 |
| Oct 22, 2026 | 1,079.00 | 1,150.00 | 1,003.00 | 1,036.00 | 1,036.00 | +1.57% | 7,583,700 | 4.34 |
| Oct 21, 2026 | 1,105.00 | 1,134.00 | 1,017.00 | 1,020.00 | 1,020.00 | -5.99% | 9,043,400 | 5.58 |
| Oct 20, 2026 | 1,111.00 | 1,145.00 | 1,061.00 | 1,085.00 | 1,085.00 | -9.58% | 6,092,400 | 3.97 |
| Oct 19, 2026 | 1,311.00 | 1,330.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.32% | 12,571,100 | 9.29 |
| Oct 16, 2026 | 1,135.00 | 1,324.00 | 1,127.00 | 1,281.00 | 1,281.00 | +14.48% | 14,131,400 | 12.33 |
| Oct 15, 2026 | 1,150.00 | 1,229.00 | 1,093.00 | 1,119.00 | 1,119.00 | +8.64% | 12,397,800 | 13.06 |
| Oct 14, 2026 | 1,068.00 | 1,068.00 | 992.00 | 1,030.00 | 1,030.00 | -3.38% | 5,468,100 | 6.23 |
| Oct 13, 2026 | 1,185.00 | 1,255.00 | 1,052.00 | 1,066.00 | 1,066.00 | +0.09% | 17,096,400 | 27.30 |
| Oct 12, 2026 | 1,065.00 | 1,065.00 | 891.00 | 1,065.00 | 1,065.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 903.00 | 1,065.00 | 891.00 | 1,065.00 | 1,065.00 | +16.39% | 4,621,800 | 7.46 |
| Oct 08, 2026 | 922.00 | 954.00 | 903.00 | 915.00 | 915.00 | -0.87% | 2,427,300 | 4.14 |
| Oct 07, 2026 | 919.00 | 973.00 | 893.00 | 923.00 | 923.00 | +5.61% | 2,624,500 | 4.75 |
| Oct 06, 2026 | 893.00 | 913.00 | 863.00 | 874.00 | 874.00 | -0.46% | 1,846,600 | 3.46 |
| Oct 05, 2026 | 841.00 | 889.00 | 838.00 | 878.00 | 878.00 | +6.30% | 719,100 | 1.37 |
| Oct 02, 2026 | 849.00 | 849.00 | 819.00 | 826.00 | 826.00 | -1.43% | 338,100 | 0.64 |
| Oct 01, 2026 | 854.00 | 858.00 | 833.00 | 838.00 | 838.00 | -1.87% | 289,800 | 0.54 |
| Sep 30, 2026 | 839.00 | 862.00 | 828.00 | 854.00 | 854.00 | +3.39% | 365,900 | 0.69 |
| Sep 29, 2026 | 853.00 | 854.00 | 817.00 | 826.00 | 826.00 | -1.43% | 414,200 | 0.77 |
| Sep 28, 2026 | 860.00 | 862.00 | 825.00 | 838.00 | 838.00 | -3.12% | 673,000 | 1.26 |
| Sep 25, 2026 | 880.00 | 880.00 | 851.00 | 865.00 | 865.00 | +0.00% | 277,300 | 0.52 |
| Sep 24, 2026 | 878.00 | 890.00 | 857.00 | 865.00 | 865.00 | +0.23% | 340,800 | 0.65 |
| Sep 23, 2026 | 859.00 | 872.00 | 841.00 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 859.00 | 872.00 | 841.00 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 859.00 | 872.00 | 841.00 | 863.00 | 863.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 859.00 | 872.00 | 841.00 | 863.00 | 863.00 | +1.17% | 339,000 | 0.63 |
| Sep 17, 2026 | 825.00 | 876.00 | 824.00 | 853.00 | 853.00 | +4.28% | 640,700 | 1.20 |
| Sep 16, 2026 | 812.00 | 825.00 | 802.00 | 818.00 | 818.00 | +1.36% | 259,100 | 0.48 |
| Sep 15, 2026 | 821.00 | 821.00 | 804.00 | 807.00 | 807.00 | -0.98% | 231,400 | 0.43 |
| Sep 14, 2026 | 790.00 | 816.00 | 780.00 | 815.00 | 815.00 | +1.24% | 425,300 | 0.79 |
| Sep 11, 2026 | 810.00 | 825.00 | 800.00 | 805.00 | 805.00 | -2.31% | 368,900 | 0.69 |
| Sep 10, 2026 | 830.00 | 847.00 | 824.00 | 824.00 | 824.00 | -1.08% | 235,100 | 0.44 |
| Sep 09, 2026 | 825.00 | 844.00 | 816.00 | 833.00 | 833.00 | +1.46% | 294,500 | 0.55 |
| Sep 08, 2026 | 818.00 | 842.00 | 815.00 | 821.00 | 821.00 | -0.97% | 290,700 | 0.54 |
| Sep 07, 2026 | 819.00 | 843.00 | 814.00 | 829.00 | 829.00 | +2.60% | 501,200 | 0.94 |
| Sep 04, 2026 | 823.00 | 834.00 | 804.00 | 808.00 | 808.00 | -2.42% | 656,300 | 1.25 |
| Sep 03, 2026 | 871.00 | 871.00 | 825.00 | 828.00 | 828.00 | -4.28% | 460,900 | 0.88 |
| Sep 02, 2026 | 849.00 | 881.00 | 837.00 | 865.00 | 865.00 | -0.80% | 444,000 | 0.85 |
| Sep 01, 2026 | 915.00 | 916.00 | 869.00 | 872.00 | 872.00 | -4.70% | 539,100 | 1.04 |
| Aug 31, 2026 | 916.00 | 930.00 | 901.00 | 915.00 | 915.00 | -0.97% | 464,700 | 0.90 |
| Aug 28, 2026 | 905.00 | 939.00 | 893.00 | 924.00 | 924.00 | +2.10% | 643,600 | 1.26 |
| Aug 27, 2026 | 875.00 | 913.00 | 867.00 | 905.00 | 905.00 | +3.90% | 592,300 | 1.16 |
| Aug 26, 2026 | 838.00 | 885.00 | 831.00 | 871.00 | 871.00 | +5.19% | 606,000 | 1.20 |
| Aug 25, 2026 | 832.00 | 846.00 | 822.00 | 828.00 | 828.00 | -1.19% | 296,000 | 0.59 |
