JPX · 5533 · stock
Elitz Holdings Co., Ltd. (5533) stock price history
Every JPX trading session of Elitz Holdings Co., Ltd. from Jun 27, 2023 to Sep 28, 2026: 794 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5533 adjusted close, 2023 to 2026
- ¥4,020
- All time high, 2023
- ¥2,300
- 52 week high, ¥1,841 low
- 794
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5533 key facts
- Elitz Holdings Co., Ltd. (5533) closed at ¥2,199 on Sep 28, 2026 on JPX.
- 5533's all time high close is ¥4,020, set on Jul 4, 2023; its all time low close is ¥1,394 on Aug 6, 2024.
- 5533's 52 week range is ¥1,841 to ¥2,300.
- 5533 returned +12.5% over the year to Sep 28, 2026.
- Since Jun 27, 2023 5533 returned -3%, -1.0% a year compounded.
- 5533's deepest drawdown was -65.3% from Jul 4, 2023 to Aug 6, 2024.
- DataCedar holds 794 daily sessions of 5533 history from Jun 27, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5533 price chart, 2023 to 2026
5533 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +16.5% |
| 6 months | +12.0% |
| Year to date | +17.5% |
| 1 year | +12.5% |
| 3 years | -5.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 27, 2023 | -3.1% |
| Compound annual growth, 3.3 years | -1.0% |
5533 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,020 on Jul 4, 2023
- All time low close
- ¥1,394 on Aug 6, 2024
- 52 week high
- ¥2,300 on Sep 11, 2026
- 52 week low
- ¥1,841 on Nov 18, 2025
- Deepest drawdown
- -65.3% from Jul 4, 2023 to Aug 6, 2024, not yet recovered
- Best single session
- +23.3% on Jun 30, 2023
- Worst single session
- -14.0% on Jul 5, 2023
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2024, -9%
5533 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 27, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,872 | ¥2,300 | ¥1,845 | ¥2,199 | +17.5% | 178.4K | 178 |
| 2025 | ¥1,619 | ¥2,100 | ¥1,547 | ¥1,872 | +15.7% | 149.9K | 243 |
| 2024 | ¥1,786 | ¥2,548 | ¥1,368 | ¥1,619 | -8.7% | 1M | 245 |
| 2023 | ¥1,815 | ¥4,320 | ¥1,708 | ¥1,773 | n/a | 9.6M | 128 |
5533 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,199 | +7.4% |
| August 2026 | ¥2,048 | +0.7% |
| July 2026 | ¥2,034 | +4.3% |
| June 2026 | ¥1,950 | +1.1% |
| May 2026 | ¥1,928 | -4.1% |
| April 2026 | ¥2,010 | +2.5% |
| March 2026 | ¥1,961 | -5.2% |
| February 2026 | ¥2,068 | +4.8% |
| January 2026 | ¥1,974 | +5.4% |
| December 2025 | ¥1,872 | -0.7% |
| November 2025 | ¥1,885 | -3.9% |
| October 2025 | ¥1,961 | -2.0% |
About the 5533 data
Daily bars. 794 sessions from Jun 27, 2023 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5533/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5533 share price history
