tiprankstipranks
Elitz Holdings Co.,Ltd. (JP:5533)
:5533
Japanese Market
5533
Elitz Holdings Co.,Ltd.
RESEARCH TOOLSreports
Want to see JP:5533 full AI Analyst Report?

Elitz Holdings Co.,Ltd. (5533) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2,116.00
2,300.00
2,100.00
2,266.00
2,266.00
+4.62%
7,200
10.57
Sep 10, 2026
2,110.00
2,169.00
2,110.00
2,166.00
2,166.00
+2.65%
2,900
4.45
Sep 09, 2026
2,003.00
2,110.00
2,003.00
2,110.00
2,110.00
+3.89%
2,500
4.06
Sep 08, 2026
2,040.00
2,040.00
2,031.00
2,031.00
2,031.00
-0.39%
300
0.49
Sep 07, 2026
2,035.00
2,039.00
2,035.00
2,039.00
2,039.00
-0.44%
200
0.33
Sep 04, 2026
2,030.00
2,048.00
2,030.00
2,048.00
2,048.00
+0.89%
700
1.15
Sep 03, 2026
2,043.00
2,043.00
2,030.00
2,030.00
2,030.00
-0.73%
300
0.49
Sep 02, 2026
2,042.00
2,045.00
2,030.00
2,045.00
2,045.00
+0.74%
600
0.99
Sep 01, 2026
2,030.00
2,030.00
2,030.00
2,030.00
2,030.00
-0.88%
300
0.50
Aug 31, 2026
2,024.00
2,048.00
2,024.00
2,048.00
2,048.00
+1.19%
600
0.97
Aug 28, 2026
2,013.00
2,024.00
2,013.00
2,024.00
2,024.00
+1.05%
200
0.32
Aug 27, 2026
2,003.00
2,003.00
2,003.00
2,003.00
2,003.00
0.00%
100
0.16
Aug 26, 2026
2,003.00
2,003.00
2,003.00
2,003.00
2,003.00
0.00%
0
0.00
Aug 25, 2026
2,003.00
2,003.00
2,003.00
2,003.00
2,003.00
-0.69%
200
0.31
Aug 24, 2026
1,978.00
2,017.00
1,978.00
2,017.00
2,017.00
+2.91%
600
0.91
Aug 21, 2026
1,960.00
1,960.00
1,960.00
1,960.00
1,960.00
0.00%
100
0.15
Aug 20, 2026
1,960.00
1,960.00
1,960.00
1,960.00
1,960.00
+0.46%
200
0.30
Aug 19, 2026
1,950.00
1,951.00
1,950.00
1,951.00
1,951.00
+0.05%
200
0.31
Aug 18, 2026
1,951.00
1,965.00
1,950.00
1,950.00
1,950.00
-0.41%
1,100
1.70
Aug 17, 2026
1,953.00
1,988.00
1,950.00
1,958.00
1,958.00
+0.36%
1,200
1.79
Aug 14, 2026
1,989.00
1,989.00
1,950.00
1,951.00
1,951.00
-0.81%
300
0.45
Aug 13, 2026
1,967.00
1,967.00
1,967.00
1,967.00
1,967.00
+2.08%
200
0.30
Aug 12, 2026
1,917.00
1,997.00
1,917.00
1,927.00
1,927.00
-3.99%
4,200
6.87
Aug 11, 2026
2,007.00
2,057.00
2,000.00
2,007.00
2,007.00
0.00%
0
0.00
Aug 10, 2026
2,034.00
2,057.00
2,000.00
2,007.00
2,007.00
-1.23%
2,500
3.42
Aug 07, 2026
2,032.00
2,032.00
2,032.00
2,032.00
2,032.00
+0.10%
200
0.28
Aug 06, 2026
2,030.00
2,030.00
2,030.00
2,030.00
2,030.00
-0.20%
200
0.27
Aug 05, 2026
2,034.00
2,034.00
2,034.00
2,034.00
2,034.00
0.00%
100
0.14
Aug 04, 2026
2,034.00
2,034.00
2,034.00
2,034.00
2,034.00
0.00%
0
0.00
Aug 03, 2026
2,034.00
2,034.00
2,034.00
2,034.00
2,034.00
0.00%
100
0.14
Jul 31, 2026
2,013.00
2,034.00
2,013.00
2,034.00
2,034.00
+1.09%
600
0.83
Jul 30, 2026
1,986.00
2,012.00
1,912.00
2,012.00
2,012.00
-1.03%
1,000
1.41
Jul 29, 2026
1,983.00
2,050.00
1,983.00
2,033.00
2,033.00
+2.52%
2,600
3.72
Jul 28, 2026
2,001.00
2,013.00
1,983.00
1,983.00
1,983.00
-2.03%
800
1.12
Jul 27, 2026
2,035.00
2,059.00
2,023.00
2,024.00
2,024.00
-0.54%
1,100
1.58
Jul 24, 2026
2,035.00
2,048.00
2,035.00
2,035.00
2,035.00
0.00%
0
0.00
Jul 23, 2026
2,048.00
2,048.00
2,035.00
2,035.00
2,035.00
-0.63%
300
0.42
Jul 22, 2026
2,048.00
2,049.00
2,021.00
2,048.00
2,048.00
0.00%
0
0.00
Jul 21, 2026
2,040.00
2,049.00
2,021.00
2,048.00
2,048.00
+0.15%
500
0.70
Jul 20, 2026
2,045.00
2,045.00
1,991.00
2,045.00
2,045.00
0.00%
0
0.00
Jul 17, 2026
1,991.00
2,045.00
1,991.00
2,045.00
2,045.00
+0.25%
600
0.85
Jul 16, 2026
2,048.00
2,048.00
2,040.00
2,040.00
2,040.00
-0.20%
300
0.42
Jul 15, 2026
2,044.00
2,044.00
2,023.00
2,044.00
2,044.00
0.00%
0
0.00
Jul 14, 2026
2,044.00
2,044.00
2,023.00
2,044.00
2,044.00
0.00%
0
0.00
Jul 13, 2026
2,023.00
2,044.00
2,023.00
2,044.00
2,044.00
-0.24%
500
0.71
Jul 10, 2026
2,027.00
2,049.00
2,027.00
2,049.00
2,049.00
+1.09%
600
0.86
Jul 09, 2026
2,027.00
2,027.00
2,027.00
2,027.00
2,027.00
-1.60%
100
0.14
Jul 08, 2026
2,026.00
2,060.00
2,026.00
2,060.00
2,060.00
-0.48%
200
0.29
Jul 07, 2026
2,011.00
2,070.00
2,011.00
2,070.00
2,070.00
+0.44%
600
0.87
Jul 06, 2026
2,023.00
2,073.00
2,023.00
2,061.00
2,061.00
+1.53%
2,500
3.76
Rows:
50