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
May 29, 2026
1,913.00
1,928.00
1,905.00
1,928.00
1,928.00
+0.78%
500
0.71
May 28, 2026
1,913.00
1,913.00
1,913.00
1,913.00
1,913.00
-0.21%
100
0.14
May 27, 2026
1,892.00
1,917.00
1,877.00
1,917.00
1,917.00
+1.32%
1,100
1.50
May 26, 2026
1,892.00
1,892.00
1,892.00
1,892.00
1,892.00
-0.42%
200
0.26
May 25, 2026
1,900.00
1,900.00
1,900.00
1,900.00
1,900.00
+0.05%
100
0.12
May 22, 2026
1,899.00
1,899.00
1,860.00
1,899.00
1,899.00
0.00%
0
0.00
May 21, 2026
1,860.00
1,899.00
1,860.00
1,899.00
1,899.00
+1.01%
600
0.71
May 20, 2026
1,910.00
1,934.00
1,880.00
1,880.00
1,880.00
-1.57%
2,600
3.17
May 19, 2026
1,910.00
1,941.00
1,909.00
1,910.00
1,910.00
0.00%
0
0.00
May 18, 2026
1,909.00
1,941.00
1,909.00
1,910.00
1,910.00
-2.00%
800
0.96
May 15, 2026
1,949.00
1,949.00
1,949.00
1,949.00
1,949.00
0.00%
200
0.24
May 14, 2026
1,949.00
1,956.00
1,895.00
1,949.00
1,949.00
0.00%
0
0.00
May 13, 2026
1,956.00
1,956.00
1,895.00
1,949.00
1,949.00
-0.05%
10,000
12.88
May 12, 2026
1,950.00
1,950.00
1,950.00
1,950.00
1,950.00
0.00%
0
0.00
May 11, 2026
1,950.00
1,950.00
1,950.00
1,950.00
1,950.00
-0.31%
500
0.62
May 08, 2026
1,956.00
1,956.00
1,931.00
1,956.00
1,956.00
0.00%
0
0.00
May 07, 2026
1,944.00
1,956.00
1,931.00
1,956.00
1,956.00
+0.62%
500
0.62
May 06, 2026
2,000.00
2,000.00
1,944.00
1,944.00
1,944.00
0.00%
0
0.00
May 05, 2026
2,000.00
2,000.00
1,944.00
1,944.00
1,944.00
0.00%
0
0.00
May 04, 2026
2,000.00
2,000.00
1,944.00
1,944.00
1,944.00
0.00%
0
0.00
May 01, 2026
2,000.00
2,000.00
1,944.00
1,944.00
1,944.00
-3.28%
1,800
2.27
Apr 30, 2026
2,055.00
2,070.00
1,943.00
2,010.00
2,010.00
+2.92%
1,800
2.35
Apr 29, 2026
1,953.00
1,953.00
1,953.00
1,953.00
1,953.00
0.00%
0
0.00
Apr 28, 2026
1,953.00
1,953.00
1,953.00
1,953.00
1,953.00
0.00%
100
0.12
Apr 27, 2026
1,920.00
1,977.00
1,915.00
1,953.00
1,953.00
+1.14%
1,600
1.88
Apr 24, 2026
1,946.00
1,946.00
1,931.00
1,931.00
1,931.00
-0.46%
200
0.23
Apr 23, 2026
1,940.00
1,940.00
1,940.00
1,940.00
1,940.00
+0.52%
100
0.11
Apr 22, 2026
1,950.00
1,950.00
1,930.00
1,930.00
1,930.00
0.00%
200
0.23
Apr 21, 2026
1,930.00
1,930.00
1,930.00
1,930.00
1,930.00
0.00%
0
0.00
Apr 20, 2026
1,930.00
1,930.00
1,930.00
1,930.00
1,930.00
-0.77%
100
0.11
Apr 17, 2026
1,947.00
1,947.00
1,945.00
1,945.00
1,945.00
+1.99%
200
0.19
Apr 16, 2026
1,907.00
1,941.00
1,907.00
1,907.00
1,907.00
0.00%
0
0.00
Apr 15, 2026
1,941.00
1,941.00
1,907.00
1,907.00
1,907.00
-0.63%
200
0.18
Apr 14, 2026
1,919.00
1,919.00
1,919.00
1,919.00
1,919.00
0.00%
0
0.00
Apr 13, 2026
1,919.00
1,919.00
1,919.00
1,919.00
1,919.00
-0.78%
100
0.07
Apr 10, 2026
1,906.00
1,934.00
1,905.00
1,934.00
1,934.00
+0.52%
400
0.29
Apr 09, 2026
1,924.00
1,924.00
1,924.00
1,924.00
1,924.00
+0.05%
100
0.07
Apr 08, 2026
1,935.00
1,975.00
1,923.00
1,923.00
1,923.00
-0.67%
900
0.66
Apr 07, 2026
1,907.00
1,936.00
1,901.00
1,936.00
1,936.00
-0.26%
500
0.37
Apr 06, 2026
1,905.00
1,941.00
1,905.00
1,941.00
1,941.00
-0.05%
1,500
1.12
Apr 03, 2026
1,943.00
1,943.00
1,942.00
1,942.00
1,942.00
-0.05%
200
0.15
Apr 02, 2026
1,921.00
1,953.00
1,920.00
1,943.00
1,943.00
-0.92%
3,500
2.70
Apr 01, 2026
1,961.00
1,961.00
1,961.00
1,961.00
1,961.00
0.00%
200
0.15
Mar 31, 2026
1,961.00
1,961.00
1,961.00
1,961.00
1,961.00
0.00%
0
0.00
Mar 30, 2026
1,961.00
1,961.00
1,961.00
1,961.00
1,961.00
-0.10%
500
0.39
Mar 26, 2026
1,963.00
1,964.00
1,963.00
1,963.00
1,963.00
-0.30%
800
0.62
Mar 25, 2026
1,969.00
1,969.00
1,969.00
1,969.00
1,969.00
0.00%
0
0.00
Mar 24, 2026
1,969.00
1,969.00
1,969.00
1,969.00
1,969.00
-1.75%
100
0.07
Mar 23, 2026
2,004.00
2,040.00
1,970.00
2,004.00
2,004.00
0.00%
0
0.00
Mar 20, 2026
2,004.00
2,040.00
1,970.00
2,004.00
2,004.00
0.00%
0
0.00
Rows:
50