tiprankstipranks
Trending News
More News >
Eltes Co., Ltd. (JP:3967)
:3967
Japanese Market
Advertisement

Eltes Co., Ltd. (3967) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2025
685.00
703.00
682.00
691.00
691.00
+1.47%
31,300
1.48
Sep 02, 2025
680.00
688.00
680.00
681.00
681.00
+0.15%
14,300
0.66
Sep 01, 2025
685.00
690.00
678.00
680.00
680.00
-0.73%
30,600
1.29
Aug 29, 2025
689.00
691.00
677.00
685.00
685.00
+0.29%
20,500
0.73
Aug 28, 2025
685.00
698.00
677.00
683.00
683.00
-5.27%
88,200
3.30
Aug 27, 2025
733.00
733.00
719.00
721.00
721.00
-0.83%
53,400
2.05
Aug 26, 2025
728.00
728.00
720.00
727.00
727.00
-0.41%
30,400
1.18
Aug 25, 2025
732.00
735.00
729.00
730.00
730.00
-0.27%
19,600
0.77
Aug 22, 2025
727.00
732.00
724.00
732.00
732.00
+0.69%
23,800
0.94
Aug 21, 2025
727.00
730.00
720.00
727.00
727.00
-0.14%
22,300
0.89
Aug 20, 2025
737.00
738.00
727.00
728.00
728.00
-1.62%
27,000
1.09
Aug 19, 2025
743.00
743.00
733.00
740.00
740.00
+0.27%
12,100
0.49
Aug 18, 2025
741.00
744.00
735.00
738.00
738.00
+1.10%
24,700
1.01
Aug 15, 2025
737.00
746.00
730.00
730.00
730.00
-0.95%
24,700
1.02
Aug 14, 2025
725.00
737.00
724.00
737.00
737.00
+0.96%
22,000
0.91
Aug 13, 2025
736.00
736.00
720.00
730.00
730.00
-0.82%
35,200
1.48
Aug 12, 2025
744.00
745.00
731.00
736.00
736.00
-1.21%
24,600
1.05
Aug 08, 2025
749.00
756.00
744.00
745.00
745.00
+0.13%
26,800
1.15
Aug 07, 2025
742.00
759.00
735.00
744.00
744.00
+1.50%
40,500
1.78
Aug 06, 2025
736.00
739.00
730.00
733.00
733.00
+0.14%
10,200
0.45
Aug 05, 2025
736.00
741.00
728.00
732.00
732.00
+0.27%
14,500
0.64
Aug 04, 2025
728.00
735.00
725.00
730.00
730.00
-0.54%
12,500
0.55
Aug 01, 2025
737.00
740.00
729.00
734.00
734.00
+0.41%
14,800
0.66
Jul 31, 2025
730.00
740.00
730.00
731.00
731.00
+0.14%
11,100
0.49
Jul 30, 2025
725.00
740.00
725.00
730.00
730.00
0.00%
14,300
0.63
Jul 29, 2025
720.00
733.00
716.00
730.00
730.00
+1.81%
20,400
0.90
Jul 28, 2025
719.00
726.00
716.00
717.00
717.00
0.00%
10,500
0.46
Jul 25, 2025
712.00
724.00
712.00
717.00
717.00
+0.70%
9,100
0.38
Jul 24, 2025
725.00
726.00
712.00
712.00
712.00
-1.52%
15,700
0.60
Jul 23, 2025
724.00
733.00
721.00
723.00
723.00
-0.41%
11,600
0.44
Jul 22, 2025
718.00
748.00
716.00
726.00
726.00
+2.11%
54,300
2.13
Jul 18, 2025
721.00
725.00
706.00
711.00
711.00
-0.70%
33,500
1.34
Jul 17, 2025
696.00
716.00
695.00
716.00
716.00
+1.99%
23,400
0.93
Jul 16, 2025
709.00
709.00
690.00
702.00
702.00
+0.43%
19,800
0.77
Jul 15, 2025
724.00
745.00
692.00
699.00
699.00
-5.41%
95,700
3.88
Jul 14, 2025
709.00
740.00
709.00
739.00
739.00
+5.12%
52,400
2.19
Jul 11, 2025
698.00
710.00
695.00
703.00
703.00
+0.29%
11,100
0.46
Jul 10, 2025
712.00
714.00
699.00
701.00
701.00
-0.85%
20,100
0.83
Jul 09, 2025
716.00
718.00
707.00
707.00
707.00
+0.14%
9,800
0.40
Jul 08, 2025
712.00
720.00
702.00
706.00
706.00
-0.28%
9,000
0.35
Jul 07, 2025
714.00
714.00
701.00
708.00
708.00
+1.14%
8,400
0.32
Jul 04, 2025
715.00
715.00
700.00
700.00
700.00
-1.27%
17,200
0.65
Jul 03, 2025
705.00
713.00
699.00
709.00
709.00
+0.71%
8,700
0.31
Jul 02, 2025
698.00
710.00
690.00
704.00
704.00
+2.33%
9,400
0.34
Jul 01, 2025
714.00
714.00
685.00
688.00
688.00
-4.71%
22,600
0.80
Jun 30, 2025
714.00
730.00
713.00
722.00
722.00
+1.69%
9,400
0.33
Jun 27, 2025
718.00
718.00
710.00
710.00
710.00
-0.14%
13,000
0.46
Jun 26, 2025
730.00
730.00
711.00
711.00
711.00
-1.93%
15,000
0.53
Jun 25, 2025
713.00
727.00
713.00
725.00
725.00
+1.68%
15,800
0.56
Jun 24, 2025
710.00
718.00
707.00
713.00
713.00
+1.13%
4,100
0.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis