Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

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

JP:5533 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,036.002,040.001,987.001,987.001,987.00-4.75%7000.91
Oct 29, 20262,087.002,087.002,086.002,086.002,086.00+1.76%6000.79
Oct 28, 20262,000.002,050.002,000.002,050.002,050.00+1.99%5000.65
Oct 27, 20262,010.002,010.002,010.002,010.002,010.00+0.00%1000.13
Oct 26, 20262,010.002,010.002,010.002,010.002,010.00+0.00%1000.12
Oct 23, 20262,019.002,019.002,010.002,010.002,010.00+0.00%00.00
Oct 22, 20262,019.002,019.002,010.002,010.002,010.00+0.00%00.00
Oct 21, 20262,019.002,019.002,010.002,010.002,010.00+0.00%00.00
Oct 20, 20262,019.002,019.002,010.002,010.002,010.00-0.50%8000.95
Oct 19, 20262,020.002,021.002,020.002,020.002,020.00+0.00%1,2001.46
Oct 16, 20262,020.002,020.002,020.002,020.002,020.00+0.00%1000.12
Oct 15, 20262,015.002,039.002,015.002,020.002,020.00+0.25%1,2001.48
Oct 14, 20262,060.002,093.002,011.002,015.002,015.00-2.18%1,2001.50
Oct 13, 20262,060.002,060.002,060.002,060.002,060.00+0.39%2000.25
Oct 12, 20262,052.002,052.002,051.002,052.002,052.00+0.00%00.00
Oct 09, 20262,051.002,052.002,051.002,052.002,052.00-0.05%3000.38
Oct 08, 20262,053.002,053.002,053.002,053.002,053.00+0.00%00.00
Oct 07, 20262,053.002,053.002,053.002,053.002,053.00+0.00%00.00
Oct 06, 20262,053.002,053.002,053.002,053.002,053.00-1.77%3000.37
Oct 05, 20262,090.002,090.002,090.002,090.002,090.00-0.05%2000.25
Oct 02, 20262,090.002,091.002,090.002,091.002,091.00+0.29%2000.24
Oct 01, 20262,090.002,090.002,064.002,085.002,085.00-0.14%1,2001.43
Sep 30, 20262,150.002,150.002,088.002,088.002,088.00-5.09%1,2001.45
Sep 29, 20262,195.002,250.002,150.002,200.002,200.00+0.05%2,6003.11
Sep 28, 20262,168.002,269.002,168.002,269.002,199.00+2.44%4000.46
Sep 25, 20262,295.002,295.002,197.002,215.002,146.67+0.00%6000.69
Sep 24, 20262,216.002,216.002,116.002,215.002,146.67+2.26%1,3001.50
Sep 23, 20262,166.002,200.002,135.002,166.002,099.18+0.00%00.00
Sep 22, 20262,166.002,200.002,135.002,166.002,099.18+0.00%00.00
Sep 21, 20262,166.002,200.002,135.002,166.002,099.18+0.00%00.00
Sep 18, 20262,178.002,200.002,135.002,166.002,099.18+1.79%8000.93
Sep 17, 20262,177.002,178.002,128.002,128.002,062.35-2.61%3000.35
Sep 16, 20262,130.002,185.002,130.002,185.002,117.59+3.80%7000.82
Sep 15, 20262,157.002,157.002,105.002,105.002,040.06-4.27%1,9002.32
Sep 14, 20262,270.002,290.002,143.002,199.002,131.16-2.96%3,4004.30
Sep 11, 20262,116.002,300.002,100.002,266.002,196.09+4.62%7,20010.57
Sep 10, 20262,110.002,169.002,110.002,166.002,099.18+2.65%2,9004.45
Sep 09, 20262,003.002,110.002,003.002,110.002,044.91+3.89%2,5004.06
Sep 08, 20262,040.002,040.002,031.002,031.001,968.34-0.39%3000.49
Sep 07, 20262,035.002,039.002,035.002,039.001,976.10-0.44%2000.33
Sep 04, 20262,030.002,048.002,030.002,048.001,984.82+0.89%7001.15
Sep 03, 20262,043.002,043.002,030.002,030.001,967.37-0.73%3000.49
Sep 02, 20262,042.002,045.002,030.002,045.001,981.91+0.74%6000.99
Sep 01, 20262,030.002,030.002,030.002,030.001,967.37-0.88%3000.50
Aug 31, 20262,024.002,048.002,024.002,048.001,984.82+1.19%6000.97
Aug 28, 20262,013.002,024.002,013.002,024.001,961.56+1.05%2000.32
Aug 27, 20262,003.002,003.002,003.002,003.001,941.21+0.00%1000.16
Aug 26, 20262,003.002,003.002,003.002,003.001,941.21+0.00%00.00
Aug 25, 20262,003.002,003.002,003.002,003.001,941.21-0.69%2000.31
Aug 24, 20261,978.002,017.001,978.002,017.001,954.77+2.91%6000.91