Elematec Corporation - 2715.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 22, 2025	2,392	2,393	2,393	2,396	2,392	13,600
January 21, 2025	2,392	2,393	2,393	2,394	2,392	8,700
January 20, 2025	2,392	2,393	2,393	2,395	2,392	2,800
January 17, 2025	2,392	2,393	2,393	2,397	2,392	17,200
January 16, 2025	2,392	2,392	2,392	2,395	2,392	6,300
January 15, 2025	2,392	2,393	2,393	2,396	2,392	21,300
January 14, 2025	2,391	2,392	2,392	2,395	2,391	48,500
January 10, 2025	2,391	2,391	2,391	2,393	2,391	8,000
January 09, 2025	2,390	2,390	2,390	2,394	2,390	23,500
January 08, 2025	2,390	2,390	2,390	2,393	2,390	48,800
January 07, 2025	2,393	2,389	2,389	2,395	2,389	120,400
January 06, 2025	2,390	2,393	2,393	2,393	2,390	101,100
December 30, 2024	2,393	2,390	2,390	2,394	2,390	69,800
December 27, 2024	2,390	2,393	2,393	2,393	2,390	112,500
December 26, 2024	2,390	2,389	2,389	2,393	2,389	485,800
December 25, 2024	2,390	2,392	2,392	2,392	2,387	144,600
December 24, 2024	2,390	2,390	2,390	2,391	2,390	137,000
December 23, 2024	2,390	2,393	2,393	2,393	2,390	58,000
December 20, 2024	2,391	2,390	2,390	2,395	2,390	758,100
December 19, 2024	2,390	2,390	2,390	2,392	2,389	69,500
December 18, 2024	2,390	2,389	2,389	2,392	2,388	57,300
December 17, 2024	2,390	2,389	2,389	2,396	2,389	103,500
December 16, 2024	2,389	2,389	2,389	2,395	2,389	162,100
December 13, 2024	2,388	2,389	2,389	2,400	2,387	57,800
December 12, 2024	2,390	2,387	2,387	2,394	2,386	58,200
December 11, 2024	2,388	2,386	2,386	2,394	2,384	86,200
December 10, 2024	2,389	2,386	2,386	2,396	2,386	80,000
December 09, 2024	2,396	2,396	2,396	2,398	2,396	30,900
December 06, 2024	2,396	2,397	2,397	2,398	2,396	78,000
December 05, 2024	2,397	2,397	2,397	2,397	2,396	41,400
December 04, 2024	2,396	2,396	2,396	2,397	2,396	108,400
December 03, 2024	2,397	2,396	2,396	2,397	2,396	167,900
December 02, 2024	2,396	2,396	2,396	2,397	2,396	88,000
November 29, 2024	2,396	2,396	2,396	2,397	2,396	120,800
November 28, 2024	2,396	2,396	2,396	2,397	2,396	140,100
November 27, 2024	2,397	2,396	2,396	2,397	2,396	76,800
November 26, 2024	2,396	2,397	2,397	2,398	2,396	73,900
November 25, 2024	2,396	2,396	2,396	2,398	2,396	243,600
November 22, 2024	2,396	2,396	2,396	2,397	2,396	228,900
November 21, 2024	2,396	2,396	2,396	2,397	2,396	79,800
November 20, 2024	2,396	2,396	2,396	2,397	2,396	56,800
November 19, 2024	2,396	2,397	2,397	2,398	2,396	98,100
November 18, 2024	2,396	2,396	2,396	2,398	2,396	274,500
November 15, 2024	2,396	2,396	2,396	2,397	2,396	163,600
November 14, 2024	2,396	2,396	2,396	2,398	2,396	281,800
November 13, 2024	2,397	2,396	2,396	2,397	2,396	115,300
November 12, 2024	2,397	2,396	2,396	2,397	2,396	119,600
November 11, 2024	2,395	2,396	2,396	2,398	2,395	263,600
November 08, 2024	2,396	2,395	2,395	2,397	2,395	252,400
November 07, 2024	2,396	2,396	2,396	2,397	2,396	328,800
November 06, 2024	2,395	2,396	2,396	2,397	2,395	246,900
November 05, 2024	2,395	2,396	2,396	2,397	2,395	917,600
November 01, 2024	2,395	2,395	2,395	2,396	2,394	1.1M
October 31, 2024	2,394	2,395	2,395	2,396	2,394	1.86M
October 30, 2024	2,105	2,105	2,105	2,105	2,105	69,300
October 29, 2024	1,697	1,705	1,705	1,708	1,687	46,600
October 28, 2024	1,676	1,697	1,697	1,697	1,670	43,700
October 25, 2024	1,685	1,677	1,677	1,692	1,665	51,600
October 24, 2024	1,699	1,699	1,699	1,699	1,684	32,300
October 23, 2024	1,713	1,703	1,703	1,721	1,703	31,300

Elematec Corporation (2715.T) JPX