Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan
· Delayed Price · Currency is JPY 1,809.00
-42.00 (-2.27%)
At close: Dec 5, 2025
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,840.00 | 1,852.00 | 1,794.00 | 1,809.00 | 1,809.00 | -2.27% | 529,300 |
| Dec 4, 2025 | 1,847.50 | 1,871.00 | 1,837.00 | 1,851.00 | 1,851.00 | -0.40% | 388,800 |
| Dec 3, 2025 | 1,874.00 | 1,874.50 | 1,836.00 | 1,858.50 | 1,858.50 | 0.57% | 451,200 |
| Dec 2, 2025 | 1,885.50 | 1,893.00 | 1,846.00 | 1,848.00 | 1,848.00 | -1.28% | 398,600 |
| Dec 1, 2025 | 1,922.00 | 1,930.50 | 1,872.00 | 1,872.00 | 1,872.00 | -3.60% | 445,300 |
| Nov 28, 2025 | 1,949.00 | 1,951.00 | 1,920.00 | 1,942.00 | 1,942.00 | -0.38% | 386,900 |
| Nov 27, 2025 | 1,935.00 | 1,963.50 | 1,928.50 | 1,949.50 | 1,949.50 | 0.88% | 280,800 |
| Nov 26, 2025 | 1,909.50 | 1,937.50 | 1,904.50 | 1,932.50 | 1,932.50 | 1.47% | 320,400 |
| Nov 25, 2025 | 1,987.00 | 1,988.00 | 1,901.00 | 1,904.50 | 1,904.50 | -2.46% | 445,200 |
| Nov 21, 2025 | 1,915.50 | 1,969.00 | 1,910.00 | 1,952.50 | 1,952.50 | 1.59% | 558,500 |
| Nov 20, 2025 | 1,895.00 | 1,952.50 | 1,878.00 | 1,922.00 | 1,922.00 | 1.26% | 869,600 |
| Nov 19, 2025 | 1,842.00 | 1,929.50 | 1,832.00 | 1,898.00 | 1,898.00 | 4.69% | 760,400 |
| Nov 18, 2025 | 1,828.00 | 1,833.50 | 1,798.50 | 1,813.00 | 1,813.00 | -1.79% | 432,600 |
| Nov 17, 2025 | 1,885.00 | 1,906.50 | 1,834.50 | 1,846.00 | 1,846.00 | -2.04% | 408,100 |
| Nov 14, 2025 | 1,833.50 | 1,944.50 | 1,827.00 | 1,884.50 | 1,884.50 | 3.20% | 784,400 |
| Nov 13, 2025 | 1,846.00 | 1,876.00 | 1,826.00 | 1,826.00 | 1,826.00 | -2.06% | 654,200 |
| Nov 12, 2025 | 1,832.50 | 1,876.50 | 1,832.50 | 1,864.50 | 1,864.50 | 3.04% | 459,600 |
| Nov 11, 2025 | 1,851.50 | 1,858.00 | 1,801.00 | 1,809.50 | 1,809.50 | -1.44% | 322,700 |
| Nov 10, 2025 | 1,833.00 | 1,842.00 | 1,822.00 | 1,836.00 | 1,836.00 | 0.27% | 252,400 |
| Nov 7, 2025 | 1,800.00 | 1,837.00 | 1,798.50 | 1,831.00 | 1,831.00 | 1.89% | 290,600 |
| Nov 6, 2025 | 1,858.00 | 1,864.50 | 1,797.00 | 1,797.00 | 1,797.00 | -3.57% | 431,700 |
| Nov 5, 2025 | 1,871.00 | 1,875.00 | 1,818.00 | 1,863.50 | 1,863.50 | 0.59% | 720,800 |
| Nov 4, 2025 | 1,795.00 | 1,859.00 | 1,790.00 | 1,852.50 | 1,852.50 | 1.93% | 665,700 |
| Oct 31, 2025 | 1,821.00 | 1,828.50 | 1,796.50 | 1,817.50 | 1,817.50 | 0.75% | 461,200 |
| Oct 30, 2025 | 1,842.00 | 1,854.00 | 1,800.00 | 1,804.00 | 1,804.00 | -1.10% | 1,535,200 |
| Oct 29, 2025 | 1,780.00 | 1,843.00 | 1,773.00 | 1,824.00 | 1,824.00 | 3.87% | 1,060,100 |
| Oct 28, 2025 | 1,806.00 | 1,840.00 | 1,754.00 | 1,756.00 | 1,756.00 | -8.06% | 1,085,900 |
| Oct 27, 2025 | 1,895.00 | 1,914.00 | 1,889.00 | 1,910.00 | 1,910.00 | 1.33% | 351,000 |
| Oct 24, 2025 | 1,896.00 | 1,906.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.26% | 233,200 |
| Oct 23, 2025 | 1,928.00 | 1,932.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.77% | 286,900 |
| Oct 22, 2025 | 1,913.00 | 1,927.00 | 1,904.00 | 1,924.00 | 1,924.00 | 1.53% | 493,100 |
| Oct 21, 2025 | 1,873.00 | 1,899.00 | 1,870.00 | 1,895.00 | 1,895.00 | 3.38% | 428,200 |
| Oct 20, 2025 | 1,864.00 | 1,872.00 | 1,828.00 | 1,833.00 | 1,833.00 | 2.75% | 450,600 |
| Oct 17, 2025 | 1,805.00 | 1,813.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.61% | 367,700 |
| Oct 16, 2025 | 1,807.00 | 1,827.00 | 1,789.00 | 1,795.00 | 1,795.00 | -0.55% | 350,000 |
| Oct 15, 2025 | 1,846.00 | 1,850.00 | 1,802.00 | 1,805.00 | 1,805.00 | -1.37% | 540,800 |
| Oct 14, 2025 | 1,840.00 | 1,850.00 | 1,812.00 | 1,830.00 | 1,830.00 | -1.03% | 664,500 |
| Oct 10, 2025 | 1,868.00 | 1,875.00 | 1,837.00 | 1,849.00 | 1,849.00 | -0.86% | 607,900 |
| Oct 9, 2025 | 1,851.00 | 1,876.00 | 1,845.00 | 1,865.00 | 1,865.00 | 0.76% | 514,400 |
| Oct 8, 2025 | 1,841.00 | 1,864.00 | 1,837.00 | 1,851.00 | 1,851.00 | 1.37% | 373,200 |
| Oct 7, 2025 | 1,818.00 | 1,832.00 | 1,814.00 | 1,826.00 | 1,826.00 | 0.11% | 386,600 |
| Oct 6, 2025 | 1,807.00 | 1,833.00 | 1,792.00 | 1,824.00 | 1,824.00 | 1.33% | 726,300 |
| Oct 3, 2025 | 1,785.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.77% | 422,200 |
| Oct 2, 2025 | 1,839.00 | 1,842.00 | 1,797.00 | 1,814.00 | 1,814.00 | -2.00% | 659,100 |
| Oct 1, 2025 | 1,868.00 | 1,868.00 | 1,818.00 | 1,851.00 | 1,851.00 | -1.39% | 639,400 |
| Sep 30, 2025 | 1,885.00 | 1,910.00 | 1,868.00 | 1,877.00 | 1,877.00 | -0.21% | 787,100 |
| Sep 29, 2025 | 1,990.00 | 2,000.00 | 1,881.00 | 1,881.00 | 1,881.00 | -5.60% | 620,800 |
| Sep 26, 2025 | 2,000.00 | 2,020.00 | 1,962.50 | 1,992.50 | 1,992.50 | 1.27% | 557,000 |
| Sep 25, 2025 | 1,975.00 | 1,975.00 | 1,940.00 | 1,967.50 | 1,967.50 | 0.64% | 338,200 |
| Sep 24, 2025 | 1,932.50 | 1,962.50 | 1,912.50 | 1,955.00 | 1,955.00 | -0.38% | 513,600 |
| Sep 22, 2025 | 1,992.50 | 2,002.50 | 1,960.00 | 1,962.50 | 1,962.50 | -0.38% | 516,200 |
| Sep 19, 2025 | 1,975.00 | 2,012.50 | 1,957.50 | 1,970.00 | 1,970.00 | -0.25% | 984,400 |
| Sep 18, 2025 | 1,950.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,975.00 | 1.94% | 378,200 |
| Sep 17, 2025 | 1,895.00 | 1,940.00 | 1,877.50 | 1,937.50 | 1,937.50 | 1.17% | 358,600 |
| Sep 16, 2025 | 1,915.00 | 1,915.00 | 1,870.00 | 1,915.00 | 1,915.00 | -1.03% | 563,400 |
| Sep 12, 2025 | 1,930.00 | 1,952.50 | 1,912.50 | 1,935.00 | 1,935.00 | 1.44% | 552,800 |
| Sep 11, 2025 | 1,937.50 | 1,942.50 | 1,902.50 | 1,907.50 | 1,907.50 | -1.55% | 320,200 |
| Sep 10, 2025 | 1,930.00 | 1,947.50 | 1,920.00 | 1,937.50 | 1,937.50 | -0.26% | 316,200 |
| Sep 9, 2025 | 1,942.50 | 1,955.00 | 1,935.00 | 1,942.50 | 1,942.50 | 1.44% | 369,000 |
| Sep 8, 2025 | 1,902.50 | 1,942.50 | 1,892.50 | 1,915.00 | 1,915.00 | 1.32% | 415,000 |
| Sep 5, 2025 | 1,850.00 | 1,897.50 | 1,837.50 | 1,890.00 | 1,890.00 | 1.75% | 447,600 |
| Sep 4, 2025 | 1,850.00 | 1,862.50 | 1,827.50 | 1,857.50 | 1,857.50 | 0.41% | 357,200 |
| Sep 3, 2025 | 1,875.00 | 1,877.50 | 1,825.00 | 1,850.00 | 1,850.00 | -1.33% | 633,400 |
| Sep 2, 2025 | 1,995.00 | 2,002.50 | 1,872.50 | 1,875.00 | 1,875.00 | -5.42% | 1,253,200 |
| Sep 1, 2025 | 1,932.50 | 1,995.00 | 1,930.00 | 1,982.50 | 1,982.50 | 2.45% | 560,400 |
| Aug 29, 2025 | 1,890.00 | 1,962.50 | 1,887.50 | 1,935.00 | 1,935.00 | 2.25% | 1,084,800 |
| Aug 28, 2025 | 1,892.50 | 1,910.00 | 1,882.50 | 1,892.50 | 1,892.50 | 0.66% | 675,200 |
| Aug 27, 2025 | 1,850.00 | 1,887.50 | 1,840.00 | 1,880.00 | 1,880.00 | 0.94% | 616,600 |
| Aug 26, 2025 | 1,862.50 | 1,880.00 | 1,855.00 | 1,862.50 | 1,862.50 | -1.72% | 728,000 |
| Aug 25, 2025 | 1,885.00 | 1,905.00 | 1,882.50 | 1,895.00 | 1,895.00 | -0.52% | 605,200 |
| Aug 22, 2025 | 1,910.00 | 1,920.00 | 1,877.50 | 1,905.00 | 1,905.00 | -0.26% | 576,800 |
| Aug 21, 2025 | 1,907.50 | 1,920.00 | 1,902.50 | 1,910.00 | 1,910.00 | -0.13% | 445,200 |
| Aug 20, 2025 | 1,905.00 | 1,932.50 | 1,900.00 | 1,912.50 | 1,912.50 | -1.03% | 575,000 |
| Aug 19, 2025 | 1,927.50 | 1,940.00 | 1,925.00 | 1,932.50 | 1,932.50 | 0.39% | 489,000 |
| Aug 18, 2025 | 1,942.50 | 1,945.00 | 1,872.50 | 1,925.00 | 1,925.00 | -1.53% | 1,230,600 |
| Aug 15, 2025 | 1,950.00 | 1,960.00 | 1,942.50 | 1,955.00 | 1,955.00 | -0.89% | 782,400 |
| Aug 14, 2025 | 2,000.00 | 2,010.00 | 1,962.50 | 1,972.50 | 1,972.50 | -3.07% | 691,000 |
| Aug 13, 2025 | 1,955.00 | 2,060.00 | 1,952.50 | 2,035.00 | 2,035.00 | 0.87% | 844,400 |
| Aug 12, 2025 | 1,995.00 | 2,017.50 | 1,947.50 | 2,017.50 | 2,017.50 | -0.62% | 919,800 |
| Aug 8, 2025 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.87% | 568,400 |
| Aug 7, 2025 | 2,067.50 | 2,120.00 | 2,067.50 | 2,090.00 | 2,090.00 | 0.97% | 526,400 |
| Aug 6, 2025 | 2,042.50 | 2,075.00 | 2,042.50 | 2,070.00 | 2,070.00 | 2.60% | 495,000 |
| Aug 5, 2025 | 2,032.50 | 2,052.50 | 2,015.00 | 2,017.50 | 2,017.50 | -0.74% | 358,200 |
| Aug 4, 2025 | 2,002.50 | 2,052.50 | 2,002.50 | 2,032.50 | 2,032.50 | -1.33% | 255,800 |
| Aug 1, 2025 | 2,035.00 | 2,072.50 | 2,035.00 | 2,060.00 | 2,060.00 | 1.35% | 357,800 |
| Jul 31, 2025 | 2,022.50 | 2,062.50 | 2,017.50 | 2,032.50 | 2,032.50 | 0.87% | 603,800 |
| Jul 30, 2025 | 2,005.00 | 2,025.00 | 1,985.00 | 2,015.00 | 2,015.00 | 1.26% | 376,600 |
| Jul 29, 2025 | 1,977.50 | 2,002.50 | 1,967.50 | 1,990.00 | 1,990.00 | 0.25% | 408,400 |
| Jul 28, 2025 | 2,002.50 | 2,017.50 | 1,985.00 | 1,985.00 | 1,985.00 | -0.63% | 457,200 |
| Jul 25, 2025 | 2,017.50 | 2,025.00 | 1,982.50 | 1,997.50 | 1,997.50 | -0.87% | 541,600 |
| Jul 24, 2025 | 2,005.00 | 2,027.50 | 1,972.50 | 2,015.00 | 2,015.00 | 0.50% | 813,400 |
| Jul 23, 2025 | 2,020.00 | 2,030.00 | 1,977.50 | 2,005.00 | 2,005.00 | -1.96% | 894,400 |
| Jul 22, 2025 | 2,067.50 | 2,072.50 | 2,035.00 | 2,045.00 | 2,045.00 | -1.09% | 366,000 |
| Jul 18, 2025 | 2,085.00 | 2,085.00 | 2,057.50 | 2,067.50 | 2,067.50 | -0.84% | 229,400 |
| Jul 17, 2025 | 2,057.50 | 2,092.50 | 2,057.50 | 2,085.00 | 2,085.00 | 0.85% | 291,000 |
| Jul 16, 2025 | 2,085.00 | 2,087.50 | 2,057.50 | 2,067.50 | 2,067.50 | -0.60% | 305,000 |
| Jul 15, 2025 | 2,125.00 | 2,127.50 | 2,067.50 | 2,080.00 | 2,080.00 | -2.00% | 471,200 |
| Jul 14, 2025 | 2,095.00 | 2,157.50 | 2,087.50 | 2,122.50 | 2,122.50 | 2.78% | 761,000 |
| Jul 11, 2025 | 2,060.00 | 2,095.00 | 2,060.00 | 2,065.00 | 2,065.00 | -1.08% | 422,800 |
| Jul 10, 2025 | 2,100.00 | 2,110.00 | 2,075.00 | 2,087.50 | 2,087.50 | 0.85% | 592,400 |