Elan Corporation (6099.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 845.00 | 849.00 | 833.00 | 840.00 | 840.00 | 166,200 |
| 31 May 2024 | 842.00 | 856.00 | 829.00 | 847.00 | 847.00 | 1,295,500 |
| 30 May 2024 | 825.00 | 841.00 | 813.00 | 841.00 | 841.00 | 173,600 |
| 29 May 2024 | 850.00 | 855.00 | 827.00 | 827.00 | 827.00 | 260,400 |
| 28 May 2024 | 861.00 | 874.00 | 855.00 | 864.00 | 864.00 | 125,700 |
| 27 May 2024 | 862.00 | 865.00 | 845.00 | 861.00 | 861.00 | 216,400 |
| 24 May 2024 | 855.00 | 867.00 | 843.00 | 862.00 | 862.00 | 174,700 |
| 23 May 2024 | 912.00 | 912.00 | 867.00 | 870.00 | 870.00 | 213,700 |
| 22 May 2024 | 902.00 | 911.00 | 898.00 | 903.00 | 903.00 | 110,700 |
| 21 May 2024 | 902.00 | 931.00 | 900.00 | 900.00 | 900.00 | 193,100 |
| 20 May 2024 | 913.00 | 918.00 | 896.00 | 902.00 | 902.00 | 278,700 |
| 17 May 2024 | 916.00 | 934.00 | 914.00 | 923.00 | 923.00 | 154,600 |
| 16 May 2024 | 938.00 | 952.00 | 918.00 | 921.00 | 921.00 | 176,300 |
| 15 May 2024 | 955.00 | 957.00 | 927.00 | 927.00 | 927.00 | 288,100 |
| 14 May 2024 | 943.00 | 980.00 | 943.00 | 970.00 | 970.00 | 148,100 |
| 13 May 2024 | 949.00 | 973.00 | 935.00 | 939.00 | 939.00 | 219,900 |
| 10 May 2024 | 997.00 | 1,005.00 | 935.00 | 949.00 | 949.00 | 509,700 |
| 09 May 2024 | 1,023.00 | 1,080.00 | 992.00 | 1,001.00 | 1,001.00 | 538,500 |
| 08 May 2024 | 930.00 | 1,015.00 | 906.00 | 1,003.00 | 1,003.00 | 883,800 |
| 07 May 2024 | 911.00 | 923.00 | 907.00 | 919.00 | 919.00 | 193,100 |
| 02 May 2024 | 913.00 | 914.00 | 897.00 | 903.00 | 903.00 | 66,000 |
| 01 May 2024 | 899.00 | 907.00 | 892.00 | 905.00 | 905.00 | 74,600 |
| 30 Apr 2024 | 901.00 | 910.00 | 897.00 | 910.00 | 910.00 | 80,000 |
| 26 Apr 2024 | 903.00 | 909.00 | 892.00 | 907.00 | 907.00 | 139,700 |
| 25 Apr 2024 | 918.00 | 918.00 | 903.00 | 904.00 | 904.00 | 85,500 |
| 24 Apr 2024 | 899.00 | 910.00 | 897.00 | 903.00 | 903.00 | 57,100 |
| 23 Apr 2024 | 904.00 | 908.00 | 890.00 | 896.00 | 896.00 | 63,800 |
| 22 Apr 2024 | 884.00 | 910.00 | 884.00 | 903.00 | 903.00 | 185,800 |
| 19 Apr 2024 | 929.00 | 932.00 | 874.00 | 880.00 | 880.00 | 268,000 |
| 18 Apr 2024 | 913.00 | 947.00 | 911.00 | 944.00 | 944.00 | 101,700 |
| 17 Apr 2024 | 912.00 | 915.00 | 901.00 | 901.00 | 901.00 | 73,600 |
| 16 Apr 2024 | 927.00 | 927.00 | 907.00 | 912.00 | 912.00 | 81,600 |
| 15 Apr 2024 | 930.00 | 931.00 | 921.00 | 927.00 | 927.00 | 66,900 |
| 12 Apr 2024 | 940.00 | 954.00 | 931.00 | 937.00 | 937.00 | 171,800 |
| 11 Apr 2024 | 914.00 | 939.00 | 914.00 | 932.00 | 932.00 | 76,500 |
| 10 Apr 2024 | 922.00 | 941.00 | 921.00 | 926.00 | 926.00 | 116,300 |
| 09 Apr 2024 | 912.00 | 922.00 | 899.00 | 921.00 | 921.00 | 94,400 |
| 08 Apr 2024 | 912.00 | 919.00 | 896.00 | 901.00 | 901.00 | 238,600 |
| 05 Apr 2024 | 900.00 | 915.00 | 896.00 | 915.00 | 915.00 | 125,700 |
| 04 Apr 2024 | 906.00 | 917.00 | 893.00 | 908.00 | 908.00 | 134,000 |
| 03 Apr 2024 | 909.00 | 919.00 | 900.00 | 900.00 | 900.00 | 118,600 |
| 02 Apr 2024 | 915.00 | 926.00 | 912.00 | 918.00 | 918.00 | 124,400 |
| 01 Apr 2024 | 927.00 | 930.00 | 916.00 | 918.00 | 918.00 | 113,100 |
| 29 Mar 2024 | 919.00 | 938.00 | 919.00 | 932.00 | 932.00 | 82,900 |
| 28 Mar 2024 | 907.00 | 930.00 | 907.00 | 915.00 | 915.00 | 101,400 |
| 27 Mar 2024 | 916.00 | 923.00 | 906.00 | 907.00 | 907.00 | 181,600 |
| 26 Mar 2024 | 883.00 | 919.00 | 882.00 | 914.00 | 914.00 | 246,500 |
| 25 Mar 2024 | 911.00 | 918.00 | 882.00 | 882.00 | 882.00 | 227,500 |
| 22 Mar 2024 | 905.00 | 909.00 | 896.00 | 909.00 | 909.00 | 206,900 |
| 21 Mar 2024 | 930.00 | 931.00 | 904.00 | 904.00 | 904.00 | 205,200 |
| 19 Mar 2024 | 926.00 | 933.00 | 911.00 | 928.00 | 928.00 | 126,200 |
| 18 Mar 2024 | 925.00 | 930.00 | 917.00 | 924.00 | 924.00 | 110,900 |
| 15 Mar 2024 | 908.00 | 920.00 | 906.00 | 908.00 | 908.00 | 178,400 |
| 14 Mar 2024 | 912.00 | 922.00 | 906.00 | 913.00 | 913.00 | 80,300 |
| 13 Mar 2024 | 928.00 | 928.00 | 910.00 | 913.00 | 913.00 | 76,900 |
| 12 Mar 2024 | 912.00 | 931.00 | 912.00 | 929.00 | 929.00 | 66,800 |
| 11 Mar 2024 | 908.00 | 925.00 | 906.00 | 925.00 | 925.00 | 80,200 |
| 08 Mar 2024 | 900.00 | 928.00 | 899.00 | 918.00 | 918.00 | 170,500 |
| 07 Mar 2024 | 935.00 | 935.00 | 902.00 | 903.00 | 903.00 | 227,800 |
| 06 Mar 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 20,100 |
| 05 Mar 2024 | 1,009.00 | 1,020.00 | 981.00 | 986.00 | 986.00 | 186,700 |
| 04 Mar 2024 | 995.00 | 1,018.00 | 984.00 | 1,009.00 | 1,009.00 | 175,100 |
| 01 Mar 2024 | 972.00 | 1,008.00 | 972.00 | 998.00 | 998.00 | 171,800 |
| 29 Feb 2024 | 952.00 | 961.00 | 941.00 | 953.00 | 953.00 | 74,500 |
| 28 Feb 2024 | 930.00 | 953.00 | 926.00 | 953.00 | 953.00 | 115,200 |
| 27 Feb 2024 | 953.00 | 963.00 | 939.00 | 943.00 | 943.00 | 110,300 |
| 26 Feb 2024 | 958.00 | 958.00 | 932.00 | 953.00 | 953.00 | 127,300 |
| 22 Feb 2024 | 938.00 | 964.00 | 929.00 | 958.00 | 958.00 | 193,600 |
| 21 Feb 2024 | 950.00 | 954.00 | 934.00 | 940.00 | 940.00 | 115,500 |
| 20 Feb 2024 | 974.00 | 986.00 | 953.00 | 956.00 | 956.00 | 167,300 |
| 19 Feb 2024 | 966.00 | 983.00 | 961.00 | 979.00 | 979.00 | 91,800 |
| 16 Feb 2024 | 960.00 | 982.00 | 949.00 | 978.00 | 978.00 | 198,000 |
| 15 Feb 2024 | 977.00 | 983.00 | 920.00 | 949.00 | 949.00 | 320,800 |
| 14 Feb 2024 | 1,007.00 | 1,013.00 | 956.00 | 982.00 | 982.00 | 471,400 |
| 13 Feb 2024 | 1,055.00 | 1,058.00 | 1,016.00 | 1,020.00 | 1,020.00 | 132,500 |
| 09 Feb 2024 | 1,045.00 | 1,056.00 | 1,043.00 | 1,045.00 | 1,045.00 | 58,400 |
| 08 Feb 2024 | 1,055.00 | 1,061.00 | 1,041.00 | 1,051.00 | 1,051.00 | 79,400 |
| 07 Feb 2024 | 1,027.00 | 1,059.00 | 1,025.00 | 1,059.00 | 1,059.00 | 161,800 |
| 06 Feb 2024 | 1,061.00 | 1,061.00 | 1,022.00 | 1,027.00 | 1,027.00 | 105,400 |
| 05 Feb 2024 | 1,085.00 | 1,085.00 | 1,060.00 | 1,067.00 | 1,067.00 | 195,100 |
| 02 Feb 2024 | 1,064.00 | 1,089.00 | 1,064.00 | 1,079.00 | 1,079.00 | 114,100 |
| 01 Feb 2024 | 1,054.00 | 1,077.00 | 1,050.00 | 1,073.00 | 1,073.00 | 147,600 |
| 31 Jan 2024 | 1,051.00 | 1,064.00 | 1,037.00 | 1,064.00 | 1,064.00 | 82,600 |
| 30 Jan 2024 | 1,055.00 | 1,073.00 | 1,053.00 | 1,065.00 | 1,065.00 | 117,300 |
| 29 Jan 2024 | 1,027.00 | 1,055.00 | 1,022.00 | 1,055.00 | 1,055.00 | 108,600 |
| 26 Jan 2024 | 1,058.00 | 1,058.00 | 1,021.00 | 1,021.00 | 1,021.00 | 140,600 |
| 25 Jan 2024 | 1,064.00 | 1,073.00 | 1,053.00 | 1,064.00 | 1,064.00 | 174,700 |
| 24 Jan 2024 | 1,057.00 | 1,072.00 | 1,052.00 | 1,065.00 | 1,065.00 | 105,000 |
| 23 Jan 2024 | 1,063.00 | 1,084.00 | 1,051.00 | 1,064.00 | 1,064.00 | 234,800 |
| 22 Jan 2024 | 1,035.00 | 1,052.00 | 1,030.00 | 1,049.00 | 1,049.00 | 145,100 |
| 19 Jan 2024 | 1,021.00 | 1,040.00 | 1,014.00 | 1,035.00 | 1,035.00 | 147,800 |
| 18 Jan 2024 | 1,020.00 | 1,027.00 | 1,003.00 | 1,027.00 | 1,027.00 | 158,800 |
| 17 Jan 2024 | 1,040.00 | 1,046.00 | 1,020.00 | 1,024.00 | 1,024.00 | 246,900 |
| 16 Jan 2024 | 1,026.00 | 1,046.00 | 1,007.00 | 1,007.00 | 1,007.00 | 152,200 |
| 15 Jan 2024 | 1,020.00 | 1,023.00 | 1,008.00 | 1,018.00 | 1,018.00 | 26,600 |
| 12 Jan 2024 | 1,023.00 | 1,030.00 | 1,003.00 | 1,025.00 | 1,025.00 | 323,900 |
| 11 Jan 2024 | 1,092.00 | 1,095.00 | 1,020.00 | 1,031.00 | 1,031.00 | 270,500 |
| 10 Jan 2024 | 1,085.00 | 1,105.00 | 1,083.00 | 1,092.00 | 1,092.00 | 145,600 |
| 09 Jan 2024 | 1,076.00 | 1,091.00 | 1,073.00 | 1,084.00 | 1,084.00 | 145,500 |
| 05 Jan 2024 | 1,096.00 | 1,100.00 | 1,052.00 | 1,064.00 | 1,064.00 | 220,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.