Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,510.00
-17.50 (-1.15%)
Aug 18, 2026, 3:30 PM JST
TYO:6544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,530.00 | 1,570.00 | 1,503.50 | 1,510.00 | 1,510.00 | -1.15% | 789,400 |
| Aug 17, 2026 | 1,542.00 | 1,571.50 | 1,525.50 | 1,527.50 | 1,527.50 | -0.52% | 946,800 |
| Aug 14, 2026 | 1,531.00 | 1,568.50 | 1,523.50 | 1,535.50 | 1,535.50 | 1.22% | 1,251,500 |
| Aug 13, 2026 | 1,490.00 | 1,525.50 | 1,480.50 | 1,517.00 | 1,517.00 | 1.37% | 911,900 |
| Aug 12, 2026 | 1,483.00 | 1,504.50 | 1,475.00 | 1,496.50 | 1,496.50 | 2.05% | 1,203,400 |
| Aug 10, 2026 | 1,494.00 | 1,497.00 | 1,432.00 | 1,466.50 | 1,466.50 | -1.31% | 1,662,200 |
| Aug 7, 2026 | 1,513.00 | 1,530.00 | 1,456.00 | 1,486.00 | 1,486.00 | -8.27% | 2,460,000 |
| Aug 6, 2026 | 1,620.00 | 1,641.00 | 1,606.00 | 1,620.00 | 1,620.00 | -1.91% | 605,000 |
| Aug 5, 2026 | 1,637.00 | 1,658.00 | 1,632.00 | 1,651.50 | 1,651.50 | 0.30% | 461,700 |
| Aug 4, 2026 | 1,645.00 | 1,670.00 | 1,621.00 | 1,646.50 | 1,646.50 | 0.34% | 466,700 |
| Aug 3, 2026 | 1,679.50 | 1,688.00 | 1,628.50 | 1,641.00 | 1,641.00 | -3.07% | 620,100 |
| Jul 31, 2026 | 1,680.00 | 1,708.00 | 1,670.00 | 1,693.00 | 1,693.00 | -0.29% | 594,700 |
| Jul 30, 2026 | 1,709.50 | 1,726.50 | 1,672.50 | 1,698.00 | 1,698.00 | -0.93% | 516,500 |
| Jul 29, 2026 | 1,700.50 | 1,729.00 | 1,680.00 | 1,714.00 | 1,714.00 | 1.27% | 608,500 |
| Jul 28, 2026 | 1,703.00 | 1,711.00 | 1,656.50 | 1,692.50 | 1,692.50 | 0.21% | 743,800 |
| Jul 27, 2026 | 1,669.00 | 1,703.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.32% | 554,600 |
| Jul 24, 2026 | 1,638.00 | 1,667.00 | 1,625.00 | 1,667.00 | 1,667.00 | 1.21% | 334,400 |
| Jul 23, 2026 | 1,650.00 | 1,660.00 | 1,632.00 | 1,647.00 | 1,647.00 | -1.70% | 482,900 |
| Jul 22, 2026 | 1,650.50 | 1,688.00 | 1,646.00 | 1,675.50 | 1,675.50 | -0.12% | 469,700 |
| Jul 21, 2026 | 1,695.00 | 1,706.00 | 1,656.00 | 1,677.50 | 1,677.50 | -1.03% | 846,000 |
| Jul 17, 2026 | 1,743.00 | 1,750.00 | 1,690.50 | 1,695.00 | 1,695.00 | -2.64% | 612,700 |
| Jul 16, 2026 | 1,769.50 | 1,773.50 | 1,737.00 | 1,741.00 | 1,741.00 | -1.08% | 399,800 |
| Jul 15, 2026 | 1,837.50 | 1,838.00 | 1,758.50 | 1,760.00 | 1,760.00 | -3.80% | 633,800 |
| Jul 14, 2026 | 1,858.50 | 1,875.00 | 1,826.00 | 1,829.50 | 1,829.50 | -0.05% | 460,300 |
| Jul 13, 2026 | 1,824.00 | 1,845.00 | 1,823.00 | 1,830.50 | 1,830.50 | 0.22% | 307,200 |
| Jul 10, 2026 | 1,860.50 | 1,872.00 | 1,824.00 | 1,826.50 | 1,826.50 | -1.83% | 378,900 |
| Jul 9, 2026 | 1,895.50 | 1,897.00 | 1,849.50 | 1,860.50 | 1,860.50 | 0.27% | 587,800 |
| Jul 8, 2026 | 1,862.00 | 1,875.00 | 1,840.00 | 1,855.50 | 1,855.50 | -0.38% | 450,100 |
| Jul 7, 2026 | 1,837.00 | 1,876.50 | 1,800.00 | 1,862.50 | 1,862.50 | 1.06% | 585,600 |
| Jul 6, 2026 | 1,825.00 | 1,846.50 | 1,811.50 | 1,843.00 | 1,843.00 | 0.99% | 359,600 |
| Jul 3, 2026 | 1,825.00 | 1,844.50 | 1,813.00 | 1,825.00 | 1,825.00 | 2.24% | 554,800 |
| Jul 2, 2026 | 1,779.50 | 1,833.00 | 1,764.50 | 1,785.00 | 1,785.00 | 2.94% | 597,300 |
| Jul 1, 2026 | 1,750.00 | 1,750.00 | 1,719.00 | 1,734.00 | 1,734.00 | -0.29% | 450,800 |
| Jun 30, 2026 | 1,738.00 | 1,766.50 | 1,730.50 | 1,739.00 | 1,739.00 | 0.78% | 738,000 |
| Jun 29, 2026 | 1,686.00 | 1,758.00 | 1,685.50 | 1,725.50 | 1,725.50 | 3.57% | 865,200 |
| Jun 26, 2026 | 1,670.00 | 1,675.00 | 1,647.50 | 1,666.00 | 1,666.00 | -0.18% | 478,400 |
| Jun 25, 2026 | 1,651.00 | 1,686.50 | 1,631.00 | 1,669.00 | 1,669.00 | 1.89% | 624,100 |
| Jun 24, 2026 | 1,620.00 | 1,648.50 | 1,620.00 | 1,638.00 | 1,638.00 | -0.03% | 333,500 |
| Jun 23, 2026 | 1,659.00 | 1,663.00 | 1,622.50 | 1,638.50 | 1,638.50 | -1.41% | 515,200 |
| Jun 22, 2026 | 1,700.50 | 1,713.50 | 1,658.50 | 1,662.00 | 1,662.00 | -2.72% | 441,800 |
| Jun 19, 2026 | 1,720.50 | 1,756.50 | 1,690.00 | 1,708.50 | 1,708.50 | 1.67% | 1,091,800 |
| Jun 18, 2026 | 1,666.00 | 1,688.00 | 1,657.50 | 1,680.50 | 1,680.50 | 1.73% | 486,500 |
| Jun 17, 2026 | 1,630.00 | 1,664.50 | 1,629.50 | 1,652.00 | 1,652.00 | 2.32% | 513,600 |
| Jun 16, 2026 | 1,617.00 | 1,618.00 | 1,583.00 | 1,614.50 | 1,614.50 | 2.70% | 570,000 |
| Jun 15, 2026 | 1,596.00 | 1,608.00 | 1,565.00 | 1,572.00 | 1,572.00 | -2.78% | 592,200 |
| Jun 12, 2026 | 1,620.00 | 1,649.00 | 1,595.50 | 1,617.00 | 1,617.00 | -2.24% | 786,500 |
| Jun 11, 2026 | 1,619.00 | 1,658.50 | 1,590.00 | 1,654.00 | 1,654.00 | 2.73% | 489,600 |
| Jun 10, 2026 | 1,622.00 | 1,623.50 | 1,583.00 | 1,610.00 | 1,610.00 | -1.23% | 950,300 |
| Jun 9, 2026 | 1,690.00 | 1,710.00 | 1,622.00 | 1,630.00 | 1,630.00 | -4.31% | 705,400 |
| Jun 8, 2026 | 1,717.00 | 1,786.50 | 1,687.00 | 1,703.50 | 1,703.50 | 2.47% | 746,400 |