Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,518.00
-2.00 (-0.13%)
Oct 16, 2026, 3:30 PM JST
TYO:6544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,520.50 | 1,536.50 | 1,509.00 | 1,518.00 | 1,518.00 | -0.13% | 587,500 |
| Oct 15, 2026 | 1,500.00 | 1,537.00 | 1,492.50 | 1,520.00 | 1,520.00 | 1.33% | 850,200 |
| Oct 14, 2026 | 1,498.50 | 1,508.50 | 1,486.50 | 1,500.00 | 1,500.00 | 0.94% | 434,200 |
| Oct 13, 2026 | 1,452.50 | 1,486.50 | 1,451.50 | 1,486.00 | 1,486.00 | 1.75% | 599,700 |
| Oct 9, 2026 | 1,450.00 | 1,460.50 | 1,435.50 | 1,460.50 | 1,460.50 | 2.13% | 859,700 |
| Oct 8, 2026 | 1,464.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.08% | 576,700 |
| Oct 7, 2026 | 1,472.50 | 1,488.50 | 1,472.50 | 1,475.50 | 1,475.50 | -0.64% | 439,800 |
| Oct 6, 2026 | 1,482.50 | 1,493.00 | 1,470.00 | 1,485.00 | 1,485.00 | - | 558,100 |
| Oct 5, 2026 | 1,462.00 | 1,486.50 | 1,451.50 | 1,485.00 | 1,485.00 | 0.30% | 616,800 |
| Oct 2, 2026 | 1,474.50 | 1,499.00 | 1,466.00 | 1,480.50 | 1,480.50 | 0.65% | 480,900 |
| Oct 1, 2026 | 1,455.00 | 1,494.50 | 1,454.50 | 1,471.00 | 1,471.00 | -0.57% | 771,400 |
| Sep 30, 2026 | 1,440.50 | 1,484.00 | 1,433.00 | 1,479.50 | 1,479.50 | 2.10% | 772,800 |
| Sep 29, 2026 | 1,495.50 | 1,496.00 | 1,440.50 | 1,449.00 | 1,449.00 | -3.11% | 645,500 |
| Sep 28, 2026 | 1,515.00 | 1,524.50 | 1,492.00 | 1,495.50 | 1,495.50 | -0.66% | 723,800 |
| Sep 25, 2026 | 1,521.00 | 1,529.50 | 1,495.50 | 1,505.50 | 1,505.50 | -1.89% | 916,100 |
| Sep 24, 2026 | 1,512.50 | 1,535.50 | 1,501.00 | 1,534.50 | 1,534.50 | 0.26% | 989,700 |
| Sep 18, 2026 | 1,533.00 | 1,541.00 | 1,521.00 | 1,530.50 | 1,530.50 | 0.07% | 730,900 |
| Sep 17, 2026 | 1,497.50 | 1,531.50 | 1,497.50 | 1,529.50 | 1,529.50 | 1.70% | 400,600 |
| Sep 16, 2026 | 1,501.50 | 1,528.00 | 1,496.00 | 1,504.00 | 1,504.00 | -0.73% | 610,100 |
| Sep 15, 2026 | 1,519.00 | 1,526.00 | 1,500.50 | 1,515.00 | 1,515.00 | 1.51% | 710,600 |
| Sep 14, 2026 | 1,416.00 | 1,494.00 | 1,413.00 | 1,492.50 | 1,492.50 | 4.19% | 863,100 |
| Sep 11, 2026 | 1,429.00 | 1,442.00 | 1,418.00 | 1,432.50 | 1,432.50 | -1.41% | 702,800 |
| Sep 10, 2026 | 1,459.50 | 1,463.00 | 1,429.00 | 1,453.00 | 1,453.00 | -1.06% | 662,600 |
| Sep 9, 2026 | 1,456.00 | 1,476.00 | 1,450.50 | 1,468.50 | 1,468.50 | -0.31% | 622,900 |
| Sep 8, 2026 | 1,471.50 | 1,494.00 | 1,464.50 | 1,473.00 | 1,473.00 | 0.10% | 508,700 |
| Sep 7, 2026 | 1,460.50 | 1,474.50 | 1,445.00 | 1,471.50 | 1,471.50 | -0.54% | 685,200 |
| Sep 4, 2026 | 1,470.50 | 1,490.00 | 1,462.00 | 1,479.50 | 1,479.50 | -0.34% | 487,500 |
| Sep 3, 2026 | 1,473.00 | 1,491.50 | 1,466.00 | 1,484.50 | 1,484.50 | 0.34% | 521,500 |
| Sep 2, 2026 | 1,470.00 | 1,490.00 | 1,465.00 | 1,479.50 | 1,479.50 | -1.63% | 1,100,100 |
| Sep 1, 2026 | 1,550.00 | 1,564.50 | 1,500.50 | 1,504.00 | 1,504.00 | -3.59% | 616,400 |
| Aug 31, 2026 | 1,555.00 | 1,578.50 | 1,535.50 | 1,560.00 | 1,560.00 | -0.10% | 742,400 |
| Aug 28, 2026 | 1,570.00 | 1,582.00 | 1,553.00 | 1,561.50 | 1,561.50 | 0.16% | 597,900 |
| Aug 27, 2026 | 1,555.00 | 1,573.00 | 1,545.50 | 1,559.00 | 1,559.00 | -0.51% | 515,000 |
| Aug 26, 2026 | 1,553.00 | 1,575.00 | 1,550.00 | 1,567.00 | 1,567.00 | -0.98% | 493,800 |
| Aug 25, 2026 | 1,576.50 | 1,599.00 | 1,561.00 | 1,582.50 | 1,582.50 | 1.34% | 628,100 |
| Aug 24, 2026 | 1,548.50 | 1,573.50 | 1,544.00 | 1,561.50 | 1,561.50 | 0.64% | 544,700 |
| Aug 21, 2026 | 1,549.00 | 1,566.00 | 1,535.00 | 1,551.50 | 1,551.50 | -0.74% | 542,900 |
| Aug 20, 2026 | 1,588.00 | 1,598.00 | 1,539.00 | 1,563.00 | 1,563.00 | 2.49% | 881,900 |
| Aug 19, 2026 | 1,542.50 | 1,542.50 | 1,508.00 | 1,525.00 | 1,525.00 | 0.99% | 640,800 |
| 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 |