Skip to main content
logo
Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
+65.00 (1.75%)
Sep 5, 2025, 3:30 PM JST

TYO:6544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,700.003,730.003,675.003,730.00-0.40%62,600
Sep 4, 20253,700.003,725.003,655.003,715.003,715.000.41%178,600
Sep 3, 20253,750.003,755.003,650.003,700.003,700.00-1.33%316,700
Sep 2, 20253,990.004,005.003,745.003,750.003,750.00-5.42%626,600
Sep 1, 20253,865.003,990.003,860.003,965.003,965.002.45%280,200
Aug 29, 20253,780.003,925.003,775.003,870.003,870.002.25%542,400
Aug 28, 20253,785.003,820.003,765.003,785.003,785.000.66%337,600
Aug 27, 20253,700.003,775.003,680.003,760.003,760.000.94%308,300
Aug 26, 20253,725.003,760.003,710.003,725.003,725.00-1.72%364,000
Aug 25, 20253,770.003,810.003,765.003,790.003,790.00-0.52%302,600
Aug 22, 20253,820.003,840.003,755.003,810.003,810.00-0.26%288,400
Aug 21, 20253,815.003,840.003,805.003,820.003,820.00-0.13%222,600
Aug 20, 20253,810.003,865.003,800.003,825.003,825.00-1.03%287,500
Aug 19, 20253,855.003,880.003,850.003,865.003,865.000.39%244,500
Aug 18, 20253,885.003,890.003,745.003,850.003,850.00-1.53%615,300
Aug 15, 20253,900.003,920.003,885.003,910.003,910.00-0.89%391,200
Aug 14, 20254,000.004,020.003,925.003,945.003,945.00-3.07%345,500
Aug 13, 20253,910.004,120.003,905.004,070.004,070.000.87%422,200
Aug 12, 20253,990.004,035.003,895.004,035.004,035.00-0.62%459,900
Aug 8, 20254,180.004,200.004,060.004,060.004,060.00-2.87%284,200
Aug 7, 20254,135.004,240.004,135.004,180.004,180.000.97%263,200
Aug 6, 20254,085.004,150.004,085.004,140.004,140.002.60%247,500
Aug 5, 20254,065.004,105.004,030.004,035.004,035.00-0.74%179,100
Aug 4, 20254,005.004,105.004,005.004,065.004,065.00-1.33%127,900
Aug 1, 20254,070.004,145.004,070.004,120.004,120.001.35%178,900
Jul 31, 20254,045.004,125.004,035.004,065.004,065.000.87%301,900
Jul 30, 20254,010.004,050.003,970.004,030.004,030.001.26%188,300
Jul 29, 20253,955.004,005.003,935.003,980.003,980.000.25%204,200
Jul 28, 20254,005.004,035.003,970.003,970.003,970.00-0.63%228,600
Jul 25, 20254,035.004,050.003,965.003,995.003,995.00-0.87%270,800
Jul 24, 20254,010.004,055.003,945.004,030.004,030.000.50%406,700
Jul 23, 20254,040.004,060.003,955.004,010.004,010.00-1.96%447,200
Jul 22, 20254,135.004,145.004,070.004,090.004,090.00-1.09%183,000
Jul 18, 20254,170.004,170.004,115.004,135.004,135.00-0.84%114,700
Jul 17, 20254,115.004,185.004,115.004,170.004,170.000.85%145,500
Jul 16, 20254,170.004,175.004,115.004,135.004,135.00-0.60%152,500
Jul 15, 20254,250.004,255.004,135.004,160.004,160.00-2.00%235,600
Jul 14, 20254,190.004,315.004,175.004,245.004,245.002.78%380,500
Jul 11, 20254,120.004,190.004,120.004,130.004,130.00-1.08%211,400
Jul 10, 20254,200.004,220.004,150.004,175.004,175.000.85%296,200
Jul 9, 20254,060.004,155.004,045.004,140.004,140.000.24%253,000
Jul 8, 20254,135.004,175.004,100.004,130.004,130.000.12%338,900
Jul 7, 20254,070.004,140.004,070.004,125.004,125.001.60%189,400
Jul 4, 20254,075.004,135.004,020.004,060.004,060.000.62%209,400
Jul 3, 20254,075.004,120.003,995.004,035.004,035.00-0.62%185,800
Jul 2, 20254,115.004,135.004,060.004,060.004,060.00-2.64%291,000
Jul 1, 20254,155.004,175.004,110.004,170.004,170.000.36%165,500
Jun 30, 20254,175.004,185.004,105.004,155.004,155.000.85%207,900
Jun 27, 20254,130.004,140.004,075.004,120.004,120.00-0.12%276,800
Jun 26, 20254,115.004,140.004,015.004,125.004,125.000.12%326,500