Elan Corporation - 6099.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	816	826	826	826	816	77,000
September 05, 2025	821	814	814	821	805	150,800
September 04, 2025	815	820	820	824	815	85,300
September 03, 2025	815	815	815	822	809	121,300
September 02, 2025	817	817	817	823	812	88,700
September 01, 2025	819	817	817	830	815	147,200
August 29, 2025	815	820	820	827	812	85,100
August 28, 2025	846	822	822	846	822	172,000
August 27, 2025	838	840	840	845	830	101,600
August 26, 2025	845	840	840	849	839	64,000
August 25, 2025	851	849	849	861	841	151,600
August 22, 2025	841	838	838	847	835	103,200
August 21, 2025	843	842	842	848	840	77,900
August 20, 2025	871	855	855	874	844	111,800
August 19, 2025	860	865	865	871	858	171,400
August 18, 2025	831	851	851	854	831	128,700
August 15, 2025	813	822	822	829	813	147,900
August 14, 2025	800	807	807	813	798	157,200
August 13, 2025	809	807	807	811	803	69,700
August 12, 2025	808	807	807	813	800	155,400
August 08, 2025	806	800	800	809	798	213,700
August 07, 2025	801	801	801	822	796	550,700
August 06, 2025	850	845	845	855	839	189,500
August 05, 2025	850	839	839	850	837	221,100
August 04, 2025	855	850	850	858	836	166,000
August 01, 2025	863	870	870	876	859	116,500
July 31, 2025	857	858	858	873	855	131,300
July 30, 2025	841	855	855	855	838	643,800
July 29, 2025	843	842	842	845	833	76,300
July 28, 2025	831	845	845	848	828	101,300
July 25, 2025	834	833	833	841	830	83,700
July 24, 2025	832	833	833	840	824	115,900
July 23, 2025	829	833	833	834	821	82,300
July 22, 2025	829	822	822	836	820	70,700
July 18, 2025	836	824	824	836	820	79,800
July 17, 2025	805	838	838	842	803	160,500
July 16, 2025	815	801	801	818	796	104,000
July 15, 2025	800	788	788	801	786	76,700
July 14, 2025	806	799	799	810	797	94,400
July 11, 2025	820	818	818	823	813	84,300
July 10, 2025	812	813	813	818	807	140,100
July 09, 2025	823	814	814	830	808	136,100
July 08, 2025	786	809	809	809	786	107,600
July 07, 2025	790	786	786	793	785	59,400
July 04, 2025	788	790	790	799	788	95,200
July 03, 2025	784	788	788	797	783	109,100
July 02, 2025	775	789	789	794	773	80,600
July 01, 2025	777	775	775	789	772	91,600
June 30, 2025	774	777	777	785	773	117,100
June 27, 2025	781	777	777	781	767	153,700
June 26, 2025	789	781	781	792	777	123,400
June 25, 2025	791	796	796	796	771	100,500
June 24, 2025	792	787	787	801	785	138,400
June 23, 2025	790	784	784	796	778	118,400
June 20, 2025	818	803	803	822	803	269,500
June 19, 2025	809	815	815	821	808	56,600
June 18, 2025	820	813	813	820	811	73,200
June 17, 2025	822	810	810	823	810	64,800
June 16, 2025	831	822	822	833	805	89,500
June 13, 2025	831	816	816	831	803	147,700

Elan Corporation (6099.T) JPX