Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan · Delayed Price · Currency is JPY 1,787.00
-24.00 (-1.33%)
May 28, 2026, 3:30 PM JST
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,648.50 | 1,655.00 | 1,625.50 | 1,630.00 | 1,630.00 | 0.40% | 321,000 |
| Apr 2, 2026 | 1,660.00 | 1,680.50 | 1,623.50 | 1,623.50 | 1,623.50 | -3.65% | 451,000 |
| Apr 1, 2026 | 1,649.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,685.00 | 3.85% | 519,000 |
| Mar 31, 2026 | 1,598.50 | 1,632.00 | 1,598.50 | 1,622.50 | 1,622.50 | -0.09% | 566,900 |
| Mar 30, 2026 | 1,618.00 | 1,629.00 | 1,596.50 | 1,624.00 | 1,624.00 | -0.61% | 634,300 |
| Mar 27, 2026 | 1,631.00 | 1,664.50 | 1,626.50 | 1,655.00 | 1,634.00 | 1.91% | 756,700 |
| Mar 26, 2026 | 1,653.00 | 1,664.50 | 1,607.50 | 1,624.00 | 1,603.39 | -1.13% | 550,700 |
| Mar 25, 2026 | 1,650.00 | 1,666.00 | 1,641.00 | 1,642.50 | 1,621.66 | 1.73% | 539,300 |
| Mar 24, 2026 | 1,623.50 | 1,633.50 | 1,601.00 | 1,614.50 | 1,594.01 | 0.69% | 465,800 |
| Mar 23, 2026 | 1,632.50 | 1,700.00 | 1,597.00 | 1,603.50 | 1,583.15 | -3.11% | 657,400 |
| Mar 19, 2026 | 1,680.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,634.00 | -2.53% | 567,600 |
| Mar 18, 2026 | 1,677.00 | 1,699.00 | 1,668.00 | 1,698.00 | 1,676.45 | 2.41% | 552,200 |
| Mar 17, 2026 | 1,715.50 | 1,715.50 | 1,651.00 | 1,658.00 | 1,636.96 | -0.39% | 578,900 |
| Mar 16, 2026 | 1,718.50 | 1,731.50 | 1,651.50 | 1,664.50 | 1,643.38 | -5.21% | 700,100 |
| Mar 13, 2026 | 1,781.00 | 1,788.00 | 1,745.50 | 1,756.00 | 1,733.72 | -1.40% | 842,200 |