Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,578.50
-44.50 (-2.74%)
At close: Feb 13, 2026
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,600.00 | 1,618.00 | 1,551.50 | 1,578.50 | 1,578.50 | -2.74% | 923,200 |
| Feb 12, 2026 | 1,738.00 | 1,738.00 | 1,591.00 | 1,623.00 | 1,623.00 | -5.64% | 1,576,100 |
| Feb 10, 2026 | 1,687.00 | 1,729.00 | 1,682.50 | 1,720.00 | 1,720.00 | 3.71% | 859,600 |
| Feb 9, 2026 | 1,634.00 | 1,658.50 | 1,605.50 | 1,658.50 | 1,658.50 | 2.85% | 624,200 |
| Feb 6, 2026 | 1,630.00 | 1,645.00 | 1,601.50 | 1,612.50 | 1,612.50 | -2.15% | 514,200 |
| Feb 5, 2026 | 1,650.00 | 1,671.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.64% | 424,000 |
| Feb 4, 2026 | 1,648.50 | 1,660.00 | 1,620.00 | 1,637.50 | 1,637.50 | -0.67% | 1,107,100 |
| Feb 3, 2026 | 1,639.50 | 1,658.00 | 1,635.00 | 1,648.50 | 1,648.50 | -0.30% | 679,700 |
| Feb 2, 2026 | 1,643.00 | 1,670.00 | 1,643.00 | 1,653.50 | 1,653.50 | 1.72% | 594,800 |
| Jan 30, 2026 | 1,637.00 | 1,641.00 | 1,615.00 | 1,625.50 | 1,625.50 | -1.75% | 575,000 |
| Jan 29, 2026 | 1,648.00 | 1,659.50 | 1,618.00 | 1,654.50 | 1,654.50 | -1.61% | 856,500 |
| Jan 28, 2026 | 1,640.00 | 1,708.00 | 1,637.00 | 1,681.50 | 1,681.50 | 2.72% | 1,112,800 |
| Jan 27, 2026 | 1,637.00 | 1,665.50 | 1,635.00 | 1,637.00 | 1,637.00 | -0.06% | 336,800 |
| Jan 26, 2026 | 1,638.00 | 1,646.50 | 1,628.50 | 1,638.00 | 1,638.00 | -1.33% | 415,400 |
| Jan 23, 2026 | 1,680.00 | 1,689.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.19% | 418,300 |
| 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 |