Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,673.00
+21.00 (1.27%)
Jun 18, 2026, 11:30 AM JST
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,666.00 | 1,688.00 | 1,658.00 | 1,681.00 | - | 1.76% | 112,200 |
| 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 |
| Jun 5, 2026 | 1,693.50 | 1,714.00 | 1,656.00 | 1,662.50 | 1,662.50 | -1.22% | 463,800 |
| Jun 4, 2026 | 1,681.50 | 1,701.00 | 1,656.00 | 1,683.00 | 1,683.00 | -1.00% | 731,200 |
| Jun 3, 2026 | 1,700.00 | 1,729.50 | 1,679.50 | 1,700.00 | 1,700.00 | -1.85% | 1,064,300 |
| Jun 2, 2026 | 1,753.00 | 1,782.50 | 1,721.00 | 1,732.00 | 1,732.00 | -0.09% | 611,500 |
| Jun 1, 2026 | 1,772.50 | 1,781.50 | 1,710.50 | 1,733.50 | 1,733.50 | -1.20% | 752,500 |
| May 29, 2026 | 1,801.00 | 1,820.00 | 1,754.50 | 1,754.50 | 1,754.50 | -1.82% | 599,400 |
| May 28, 2026 | 1,800.00 | 1,812.50 | 1,773.00 | 1,787.00 | 1,787.00 | -1.33% | 476,700 |
| May 27, 2026 | 1,804.00 | 1,829.00 | 1,771.00 | 1,811.00 | 1,811.00 | -0.14% | 655,600 |
| May 26, 2026 | 1,842.50 | 1,862.00 | 1,793.00 | 1,813.50 | 1,813.50 | -0.11% | 1,318,800 |
| May 25, 2026 | 1,845.50 | 1,852.50 | 1,789.00 | 1,815.50 | 1,815.50 | -2.55% | 554,500 |
| May 22, 2026 | 1,891.50 | 1,906.00 | 1,843.00 | 1,863.00 | 1,863.00 | -1.51% | 1,513,200 |
| May 21, 2026 | 1,824.00 | 1,897.50 | 1,811.00 | 1,891.50 | 1,891.50 | 3.47% | 548,200 |
| May 20, 2026 | 1,847.50 | 1,868.50 | 1,807.00 | 1,828.00 | 1,828.00 | -1.56% | 765,800 |
| May 19, 2026 | 1,861.50 | 1,871.50 | 1,839.50 | 1,857.00 | 1,857.00 | 0.51% | 586,400 |
| May 18, 2026 | 1,880.00 | 1,880.00 | 1,816.50 | 1,847.50 | 1,847.50 | -1.15% | 831,900 |
| May 15, 2026 | 1,792.00 | 1,899.00 | 1,779.00 | 1,869.00 | 1,869.00 | 12.73% | 1,987,400 |
| May 14, 2026 | 1,629.00 | 1,686.00 | 1,602.00 | 1,658.00 | 1,658.00 | 2.98% | 572,200 |
| May 13, 2026 | 1,609.00 | 1,631.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.69% | 381,900 |
| May 12, 2026 | 1,675.50 | 1,675.50 | 1,593.00 | 1,599.00 | 1,599.00 | -5.08% | 660,900 |
| May 11, 2026 | 1,665.00 | 1,699.00 | 1,646.00 | 1,684.50 | 1,684.50 | 1.54% | 752,900 |
| May 8, 2026 | 1,682.50 | 1,689.50 | 1,634.00 | 1,659.00 | 1,659.00 | -1.48% | 731,100 |
| May 7, 2026 | 1,659.00 | 1,692.50 | 1,640.00 | 1,684.00 | 1,684.00 | 3.54% | 1,161,500 |
| May 1, 2026 | 1,607.00 | 1,648.50 | 1,599.50 | 1,626.50 | 1,626.50 | 2.04% | 573,400 |
| Apr 30, 2026 | 1,566.50 | 1,613.50 | 1,566.50 | 1,594.00 | 1,594.00 | 1.98% | 717,700 |
| Apr 28, 2026 | 1,563.00 | 1,576.50 | 1,543.00 | 1,563.00 | 1,563.00 | 0.29% | 618,200 |
| Apr 27, 2026 | 1,587.50 | 1,599.50 | 1,557.00 | 1,558.50 | 1,558.50 | -2.65% | 555,600 |
| Apr 24, 2026 | 1,581.50 | 1,606.50 | 1,581.50 | 1,601.00 | 1,601.00 | -0.03% | 361,300 |
| Apr 23, 2026 | 1,606.50 | 1,618.50 | 1,568.00 | 1,601.50 | 1,601.50 | -0.37% | 438,700 |
| Apr 22, 2026 | 1,650.00 | 1,662.50 | 1,598.50 | 1,607.50 | 1,607.50 | -2.81% | 530,800 |
| Apr 21, 2026 | 1,675.00 | 1,702.50 | 1,643.50 | 1,654.00 | 1,654.00 | -0.48% | 551,400 |
| Apr 20, 2026 | 1,661.50 | 1,672.00 | 1,652.50 | 1,662.00 | 1,662.00 | -0.21% | 406,000 |
| Apr 17, 2026 | 1,640.00 | 1,665.50 | 1,635.50 | 1,665.50 | 1,665.50 | 1.55% | 407,300 |
| Apr 16, 2026 | 1,648.00 | 1,657.50 | 1,623.00 | 1,640.00 | 1,640.00 | 0.74% | 532,600 |
| Apr 15, 2026 | 1,600.00 | 1,637.50 | 1,599.00 | 1,628.00 | 1,628.00 | 2.55% | 510,300 |
| Apr 14, 2026 | 1,583.50 | 1,603.00 | 1,581.00 | 1,587.50 | 1,587.50 | 0.70% | 523,400 |
| Apr 13, 2026 | 1,552.50 | 1,598.50 | 1,547.50 | 1,576.50 | 1,576.50 | 1.42% | 479,400 |
| Apr 10, 2026 | 1,580.00 | 1,586.50 | 1,549.00 | 1,554.50 | 1,554.50 | -1.99% | 692,200 |
| Apr 9, 2026 | 1,614.00 | 1,632.50 | 1,586.00 | 1,586.00 | 1,586.00 | -1.98% | 495,700 |
| Apr 8, 2026 | 1,627.00 | 1,629.00 | 1,599.00 | 1,618.00 | 1,618.00 | 1.60% | 555,200 |
| Apr 7, 2026 | 1,613.00 | 1,626.00 | 1,590.00 | 1,592.50 | 1,592.50 | -1.15% | 357,200 |
| Apr 6, 2026 | 1,638.50 | 1,650.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.17% | 269,200 |