Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,784.00
-11.00 (-0.61%)
Oct 17, 2025, 3:30 PM JST
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,805.00 | 1,813.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.61% | 367,700 |
| Oct 16, 2025 | 1,807.00 | 1,827.00 | 1,789.00 | 1,795.00 | 1,795.00 | -0.55% | 350,000 |
| Oct 15, 2025 | 1,846.00 | 1,850.00 | 1,802.00 | 1,805.00 | 1,805.00 | -1.37% | 540,800 |
| Oct 14, 2025 | 1,840.00 | 1,850.00 | 1,812.00 | 1,830.00 | 1,830.00 | -1.03% | 664,500 |
| Oct 10, 2025 | 1,868.00 | 1,875.00 | 1,837.00 | 1,849.00 | 1,849.00 | -0.86% | 607,900 |
| Oct 9, 2025 | 1,851.00 | 1,876.00 | 1,845.00 | 1,865.00 | 1,865.00 | 0.76% | 514,400 |
| Oct 8, 2025 | 1,841.00 | 1,864.00 | 1,837.00 | 1,851.00 | 1,851.00 | 1.37% | 373,200 |
| Oct 7, 2025 | 1,818.00 | 1,832.00 | 1,814.00 | 1,826.00 | 1,826.00 | 0.11% | 386,600 |
| Oct 6, 2025 | 1,807.00 | 1,833.00 | 1,792.00 | 1,824.00 | 1,824.00 | 1.33% | 726,300 |
| Oct 3, 2025 | 1,785.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.77% | 422,200 |
| Oct 2, 2025 | 1,839.00 | 1,842.00 | 1,797.00 | 1,814.00 | 1,814.00 | -2.00% | 659,100 |
| Oct 1, 2025 | 1,868.00 | 1,868.00 | 1,818.00 | 1,851.00 | 1,851.00 | -1.39% | 639,400 |
| Sep 30, 2025 | 1,885.00 | 1,910.00 | 1,868.00 | 1,877.00 | 1,877.00 | -0.21% | 787,100 |
| Sep 29, 2025 | 1,990.00 | 2,000.00 | 1,881.00 | 1,881.00 | 1,881.00 | -5.60% | 620,800 |
| Sep 26, 2025 | 2,000.00 | 2,020.00 | 1,962.50 | 1,992.50 | 1,992.50 | 1.27% | 1,114,000 |
| Sep 25, 2025 | 1,975.00 | 1,975.00 | 1,940.00 | 1,967.50 | 1,967.50 | 0.64% | 676,400 |
| Sep 24, 2025 | 1,932.50 | 1,962.50 | 1,912.50 | 1,955.00 | 1,955.00 | -0.38% | 1,027,200 |
| Sep 22, 2025 | 1,992.50 | 2,002.50 | 1,960.00 | 1,962.50 | 1,962.50 | -0.38% | 1,032,400 |
| Sep 19, 2025 | 1,975.00 | 2,012.50 | 1,957.50 | 1,970.00 | 1,970.00 | -0.25% | 1,968,800 |
| Sep 18, 2025 | 1,950.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,975.00 | 1.94% | 756,400 |
| Sep 17, 2025 | 1,895.00 | 1,940.00 | 1,877.50 | 1,937.50 | 1,937.50 | 1.17% | 717,200 |
| Sep 16, 2025 | 1,915.00 | 1,915.00 | 1,870.00 | 1,915.00 | 1,915.00 | -1.03% | 1,126,800 |
| Sep 12, 2025 | 1,930.00 | 1,952.50 | 1,912.50 | 1,935.00 | 1,935.00 | 1.44% | 1,105,600 |
| Sep 11, 2025 | 1,937.50 | 1,942.50 | 1,902.50 | 1,907.50 | 1,907.50 | -1.55% | 640,400 |
| Sep 10, 2025 | 1,930.00 | 1,947.50 | 1,920.00 | 1,937.50 | 1,937.50 | -0.26% | 632,400 |
| Sep 9, 2025 | 1,942.50 | 1,955.00 | 1,935.00 | 1,942.50 | 1,942.50 | 1.44% | 738,000 |
| Sep 8, 2025 | 1,902.50 | 1,942.50 | 1,892.50 | 1,915.00 | 1,915.00 | 1.32% | 830,000 |
| Sep 5, 2025 | 1,850.00 | 1,897.50 | 1,837.50 | 1,890.00 | 1,890.00 | 1.75% | 895,200 |
| Sep 4, 2025 | 1,850.00 | 1,862.50 | 1,827.50 | 1,857.50 | 1,857.50 | 0.41% | 714,400 |
| Sep 3, 2025 | 1,875.00 | 1,877.50 | 1,825.00 | 1,850.00 | 1,850.00 | -1.33% | 1,266,800 |
| Sep 2, 2025 | 1,995.00 | 2,002.50 | 1,872.50 | 1,875.00 | 1,875.00 | -5.42% | 2,506,400 |
| Sep 1, 2025 | 1,932.50 | 1,995.00 | 1,930.00 | 1,982.50 | 1,982.50 | 2.45% | 1,120,800 |
| Aug 29, 2025 | 1,890.00 | 1,962.50 | 1,887.50 | 1,935.00 | 1,935.00 | 2.25% | 2,169,600 |
| Aug 28, 2025 | 1,892.50 | 1,910.00 | 1,882.50 | 1,892.50 | 1,892.50 | 0.66% | 675,200 |
| Aug 27, 2025 | 1,850.00 | 1,887.50 | 1,840.00 | 1,880.00 | 1,880.00 | 0.94% | 616,600 |
| Aug 26, 2025 | 1,862.50 | 1,880.00 | 1,855.00 | 1,862.50 | 1,862.50 | -1.72% | 728,000 |
| Aug 25, 2025 | 1,885.00 | 1,905.00 | 1,882.50 | 1,895.00 | 1,895.00 | -0.52% | 605,200 |
| Aug 22, 2025 | 1,910.00 | 1,920.00 | 1,877.50 | 1,905.00 | 1,905.00 | -0.26% | 576,800 |
| Aug 21, 2025 | 1,907.50 | 1,920.00 | 1,902.50 | 1,910.00 | 1,910.00 | -0.13% | 445,200 |
| Aug 20, 2025 | 1,905.00 | 1,932.50 | 1,900.00 | 1,912.50 | 1,912.50 | -1.03% | 575,000 |
| Aug 19, 2025 | 1,927.50 | 1,940.00 | 1,925.00 | 1,932.50 | 1,932.50 | 0.39% | 489,000 |
| Aug 18, 2025 | 1,942.50 | 1,945.00 | 1,872.50 | 1,925.00 | 1,925.00 | -1.53% | 1,230,600 |
| Aug 15, 2025 | 1,950.00 | 1,960.00 | 1,942.50 | 1,955.00 | 1,955.00 | -0.89% | 782,400 |
| Aug 14, 2025 | 2,000.00 | 2,010.00 | 1,962.50 | 1,972.50 | 1,972.50 | -3.07% | 691,000 |
| Aug 13, 2025 | 1,955.00 | 2,060.00 | 1,952.50 | 2,035.00 | 2,035.00 | 0.87% | 844,400 |
| Aug 12, 2025 | 1,995.00 | 2,017.50 | 1,947.50 | 2,017.50 | 2,017.50 | -0.62% | 919,800 |
| Aug 8, 2025 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.87% | 568,400 |
| Aug 7, 2025 | 2,067.50 | 2,120.00 | 2,067.50 | 2,090.00 | 2,090.00 | 0.97% | 526,400 |
| Aug 6, 2025 | 2,042.50 | 2,075.00 | 2,042.50 | 2,070.00 | 2,070.00 | 2.60% | 495,000 |
| Aug 5, 2025 | 2,032.50 | 2,052.50 | 2,015.00 | 2,017.50 | 2,017.50 | -0.74% | 358,200 |