Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,509.00
+3.50 (0.23%)
Sep 28, 2026, 11:30 AM JST
TYO:6544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,515.00 | 1,524.50 | 1,500.00 | 1,518.00 | - | 0.83% | 998,800 |
| 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% | 382,900 |
| 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 |
| 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 |