Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,660.00
-20.00 (-1.19%)
Jan 23, 2026, 3:30 PM JST
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,680.00 | 1,689.00 | 1,656.00 | 1,656.00 | - | -1.43% | 233,600 |
| Jan 22, 2026 | 1,685.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.18% | 398,000 |
| Jan 21, 2026 | 1,680.00 | 1,687.50 | 1,671.50 | 1,683.00 | 1,683.00 | -0.85% | 442,200 |
| Jan 20, 2026 | 1,681.00 | 1,722.50 | 1,681.00 | 1,697.50 | 1,697.50 | 1.04% | 732,100 |
| Jan 19, 2026 | 1,660.00 | 1,686.00 | 1,650.50 | 1,680.00 | 1,680.00 | 1.82% | 579,700 |
| Jan 16, 2026 | 1,698.00 | 1,699.50 | 1,638.00 | 1,650.00 | 1,650.00 | -4.07% | 1,326,200 |
| Jan 15, 2026 | 1,745.00 | 1,747.00 | 1,718.50 | 1,720.00 | 1,720.00 | -0.32% | 730,500 |
| Jan 14, 2026 | 1,746.00 | 1,750.50 | 1,715.00 | 1,725.50 | 1,725.50 | -2.29% | 635,900 |
| Jan 13, 2026 | 1,770.00 | 1,793.50 | 1,757.00 | 1,766.00 | 1,766.00 | 0.89% | 758,600 |
| Jan 9, 2026 | 1,800.00 | 1,813.50 | 1,720.00 | 1,750.50 | 1,750.50 | -4.55% | 1,109,200 |
| Jan 8, 2026 | 1,795.00 | 1,849.50 | 1,780.50 | 1,834.00 | 1,834.00 | 3.06% | 775,000 |
| Jan 7, 2026 | 1,768.00 | 1,793.00 | 1,755.50 | 1,779.50 | 1,779.50 | -0.11% | 522,100 |
| Jan 6, 2026 | 1,751.00 | 1,794.50 | 1,750.00 | 1,781.50 | 1,781.50 | 3.07% | 686,700 |
| Jan 5, 2026 | 1,773.00 | 1,778.00 | 1,717.00 | 1,728.50 | 1,728.50 | -0.58% | 474,600 |
| Dec 30, 2025 | 1,755.50 | 1,760.50 | 1,738.50 | 1,738.50 | 1,738.50 | -1.45% | 400,100 |
| Dec 29, 2025 | 1,779.50 | 1,785.00 | 1,751.00 | 1,764.00 | 1,764.00 | -0.93% | 415,700 |
| Dec 26, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,780.50 | 1,780.50 | 0.45% | 274,100 |
| Dec 25, 2025 | 1,787.00 | 1,788.00 | 1,766.00 | 1,772.50 | 1,772.50 | -0.20% | 328,600 |
| Dec 24, 2025 | 1,777.00 | 1,789.00 | 1,766.50 | 1,776.00 | 1,776.00 | -0.31% | 390,500 |
| Dec 23, 2025 | 1,733.00 | 1,784.00 | 1,725.50 | 1,781.50 | 1,781.50 | 4.58% | 633,800 |
| Dec 22, 2025 | 1,770.00 | 1,777.00 | 1,695.50 | 1,703.50 | 1,703.50 | -2.96% | 676,200 |
| Dec 19, 2025 | 1,760.00 | 1,784.50 | 1,749.50 | 1,755.50 | 1,755.50 | -0.88% | 487,700 |
| Dec 18, 2025 | 1,762.00 | 1,782.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.77% | 661,800 |
| Dec 17, 2025 | 1,798.00 | 1,800.00 | 1,746.50 | 1,757.50 | 1,757.50 | -0.90% | 454,800 |
| Dec 16, 2025 | 1,782.50 | 1,790.00 | 1,751.50 | 1,773.50 | 1,773.50 | 0.60% | 534,500 |
| Dec 15, 2025 | 1,762.50 | 1,772.50 | 1,732.00 | 1,763.00 | 1,763.00 | 1.03% | 520,500 |
| Dec 12, 2025 | 1,794.50 | 1,794.50 | 1,743.00 | 1,745.00 | 1,745.00 | -1.47% | 614,000 |
| Dec 11, 2025 | 1,769.50 | 1,797.50 | 1,758.00 | 1,771.00 | 1,771.00 | 1.90% | 683,100 |
| Dec 10, 2025 | 1,816.00 | 1,822.00 | 1,713.00 | 1,738.00 | 1,738.00 | -3.63% | 694,700 |
| Dec 9, 2025 | 1,801.50 | 1,810.00 | 1,782.00 | 1,803.50 | 1,803.50 | 0.87% | 453,000 |
| Dec 8, 2025 | 1,808.00 | 1,813.50 | 1,770.50 | 1,788.00 | 1,788.00 | -1.16% | 788,800 |
| Dec 5, 2025 | 1,840.00 | 1,852.00 | 1,794.00 | 1,809.00 | 1,809.00 | -2.27% | 529,300 |
| Dec 4, 2025 | 1,847.50 | 1,871.00 | 1,837.00 | 1,851.00 | 1,851.00 | -0.40% | 388,800 |
| Dec 3, 2025 | 1,874.00 | 1,874.50 | 1,836.00 | 1,858.50 | 1,858.50 | 0.57% | 451,200 |
| Dec 2, 2025 | 1,885.50 | 1,893.00 | 1,846.00 | 1,848.00 | 1,848.00 | -1.28% | 398,600 |
| Dec 1, 2025 | 1,922.00 | 1,930.50 | 1,872.00 | 1,872.00 | 1,872.00 | -3.60% | 445,300 |
| Nov 28, 2025 | 1,949.00 | 1,951.00 | 1,920.00 | 1,942.00 | 1,942.00 | -0.38% | 386,900 |
| Nov 27, 2025 | 1,935.00 | 1,963.50 | 1,928.50 | 1,949.50 | 1,949.50 | 0.88% | 280,800 |
| Nov 26, 2025 | 1,909.50 | 1,937.50 | 1,904.50 | 1,932.50 | 1,932.50 | 1.47% | 320,400 |
| Nov 25, 2025 | 1,987.00 | 1,988.00 | 1,901.00 | 1,904.50 | 1,904.50 | -2.46% | 445,200 |
| Nov 21, 2025 | 1,915.50 | 1,969.00 | 1,910.00 | 1,952.50 | 1,952.50 | 1.59% | 558,500 |
| Nov 20, 2025 | 1,895.00 | 1,952.50 | 1,878.00 | 1,922.00 | 1,922.00 | 1.26% | 869,600 |
| Nov 19, 2025 | 1,842.00 | 1,929.50 | 1,832.00 | 1,898.00 | 1,898.00 | 4.69% | 760,400 |
| Nov 18, 2025 | 1,828.00 | 1,833.50 | 1,798.50 | 1,813.00 | 1,813.00 | -1.79% | 432,600 |
| Nov 17, 2025 | 1,885.00 | 1,906.50 | 1,834.50 | 1,846.00 | 1,846.00 | -2.04% | 408,100 |
| Nov 14, 2025 | 1,833.50 | 1,944.50 | 1,827.00 | 1,884.50 | 1,884.50 | 3.20% | 784,400 |
| Nov 13, 2025 | 1,846.00 | 1,876.00 | 1,826.00 | 1,826.00 | 1,826.00 | -2.06% | 654,200 |
| Nov 12, 2025 | 1,832.50 | 1,876.50 | 1,832.50 | 1,864.50 | 1,864.50 | 3.04% | 459,600 |
| Nov 11, 2025 | 1,851.50 | 1,858.00 | 1,801.00 | 1,809.50 | 1,809.50 | -1.44% | 322,700 |
| Nov 10, 2025 | 1,833.00 | 1,842.00 | 1,822.00 | 1,836.00 | 1,836.00 | 0.27% | 252,400 |