Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan
· Delayed Price · Currency is JPY 1,641.00
-50.00 (-2.96%)
At close: Mar 9, 2026
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,622.00 | 1,651.00 | 1,620.00 | 1,641.00 | 1,641.00 | -2.96% | 696,900 |
| Mar 6, 2026 | 1,651.50 | 1,708.00 | 1,638.00 | 1,691.00 | 1,691.00 | 1.14% | 536,200 |
| Mar 5, 2026 | 1,661.50 | 1,689.00 | 1,653.50 | 1,672.00 | 1,672.00 | 2.04% | 700,000 |
| Mar 4, 2026 | 1,642.00 | 1,655.00 | 1,621.00 | 1,638.50 | 1,638.50 | -0.12% | 687,000 |
| Mar 3, 2026 | 1,667.50 | 1,672.50 | 1,636.50 | 1,640.50 | 1,640.50 | -2.44% | 561,500 |
| Mar 2, 2026 | 1,662.50 | 1,706.00 | 1,633.00 | 1,681.50 | 1,681.50 | 3.64% | 1,101,200 |
| Feb 27, 2026 | 1,634.00 | 1,639.00 | 1,590.00 | 1,622.50 | 1,622.50 | -0.12% | 704,000 |
| Feb 26, 2026 | 1,644.50 | 1,652.00 | 1,617.00 | 1,624.50 | 1,624.50 | 0.09% | 852,900 |
| Feb 25, 2026 | 1,626.00 | 1,643.00 | 1,619.00 | 1,623.00 | 1,623.00 | -1.13% | 705,100 |
| Feb 24, 2026 | 1,629.50 | 1,649.50 | 1,620.50 | 1,641.50 | 1,641.50 | 0.67% | 451,600 |
| Feb 20, 2026 | 1,660.00 | 1,660.00 | 1,622.00 | 1,630.50 | 1,630.50 | -2.39% | 491,100 |
| Feb 19, 2026 | 1,712.00 | 1,712.00 | 1,657.50 | 1,670.50 | 1,670.50 | 3.89% | 713,200 |
| Feb 18, 2026 | 1,616.00 | 1,617.00 | 1,577.50 | 1,608.00 | 1,608.00 | -0.89% | 535,300 |
| Feb 17, 2026 | 1,608.50 | 1,640.00 | 1,595.00 | 1,622.50 | 1,622.50 | 1.06% | 508,100 |
| Feb 16, 2026 | 1,588.00 | 1,616.00 | 1,581.50 | 1,605.50 | 1,605.50 | 1.71% | 429,000 |
| Feb 13, 2026 | 1,600.00 | 1,618.00 | 1,551.50 | 1,578.50 | 1,578.50 | -2.74% | 923,200 |
| Feb 12, 2026 | 1,738.00 | 1,738.00 | 1,591.00 | 1,623.00 | 1,623.00 | -5.64% | 1,576,100 |
| Feb 10, 2026 | 1,687.00 | 1,729.00 | 1,682.50 | 1,720.00 | 1,720.00 | 3.71% | 859,600 |
| Feb 9, 2026 | 1,634.00 | 1,658.50 | 1,605.50 | 1,658.50 | 1,658.50 | 2.85% | 624,200 |
| Feb 6, 2026 | 1,630.00 | 1,645.00 | 1,601.50 | 1,612.50 | 1,612.50 | -2.15% | 514,200 |
| Feb 5, 2026 | 1,650.00 | 1,671.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.64% | 424,000 |
| Feb 4, 2026 | 1,648.50 | 1,660.00 | 1,620.00 | 1,637.50 | 1,637.50 | -0.67% | 1,107,100 |
| Feb 3, 2026 | 1,639.50 | 1,658.00 | 1,635.00 | 1,648.50 | 1,648.50 | -0.30% | 679,700 |
| Feb 2, 2026 | 1,643.00 | 1,670.00 | 1,643.00 | 1,653.50 | 1,653.50 | 1.72% | 594,800 |
| Jan 30, 2026 | 1,637.00 | 1,641.00 | 1,615.00 | 1,625.50 | 1,625.50 | -1.75% | 575,000 |
| Jan 29, 2026 | 1,648.00 | 1,659.50 | 1,618.00 | 1,654.50 | 1,654.50 | -1.61% | 856,500 |
| Jan 28, 2026 | 1,640.00 | 1,708.00 | 1,637.00 | 1,681.50 | 1,681.50 | 2.72% | 1,112,800 |
| Jan 27, 2026 | 1,637.00 | 1,665.50 | 1,635.00 | 1,637.00 | 1,637.00 | -0.06% | 336,800 |
| Jan 26, 2026 | 1,638.00 | 1,646.50 | 1,628.50 | 1,638.00 | 1,638.00 | -1.33% | 415,400 |
| Jan 23, 2026 | 1,680.00 | 1,689.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.19% | 418,300 |
| Jan 22, 2026 | 1,685.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.18% | 398,000 |
| Jan 21, 2026 | 1,680.00 | 1,687.50 | 1,671.50 | 1,683.00 | 1,683.00 | -0.85% | 442,200 |
| Jan 20, 2026 | 1,681.00 | 1,722.50 | 1,681.00 | 1,697.50 | 1,697.50 | 1.04% | 732,100 |
| Jan 19, 2026 | 1,660.00 | 1,686.00 | 1,650.50 | 1,680.00 | 1,680.00 | 1.82% | 579,700 |
| Jan 16, 2026 | 1,698.00 | 1,699.50 | 1,638.00 | 1,650.00 | 1,650.00 | -4.07% | 1,326,200 |
| Jan 15, 2026 | 1,745.00 | 1,747.00 | 1,718.50 | 1,720.00 | 1,720.00 | -0.32% | 730,500 |
| Jan 14, 2026 | 1,746.00 | 1,750.50 | 1,715.00 | 1,725.50 | 1,725.50 | -2.29% | 635,900 |
| Jan 13, 2026 | 1,770.00 | 1,793.50 | 1,757.00 | 1,766.00 | 1,766.00 | 0.89% | 758,600 |
| Jan 9, 2026 | 1,800.00 | 1,813.50 | 1,720.00 | 1,750.50 | 1,750.50 | -4.55% | 1,109,200 |
| Jan 8, 2026 | 1,795.00 | 1,849.50 | 1,780.50 | 1,834.00 | 1,834.00 | 3.06% | 775,000 |
| Jan 7, 2026 | 1,768.00 | 1,793.00 | 1,755.50 | 1,779.50 | 1,779.50 | -0.11% | 522,100 |
| Jan 6, 2026 | 1,751.00 | 1,794.50 | 1,750.00 | 1,781.50 | 1,781.50 | 3.07% | 686,700 |
| Jan 5, 2026 | 1,773.00 | 1,778.00 | 1,717.00 | 1,728.50 | 1,728.50 | -0.58% | 474,600 |
| Dec 30, 2025 | 1,755.50 | 1,760.50 | 1,738.50 | 1,738.50 | 1,738.50 | -1.45% | 400,100 |
| Dec 29, 2025 | 1,779.50 | 1,785.00 | 1,751.00 | 1,764.00 | 1,764.00 | -0.93% | 415,700 |
| Dec 26, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,780.50 | 1,780.50 | 0.45% | 274,100 |
| Dec 25, 2025 | 1,787.00 | 1,788.00 | 1,766.00 | 1,772.50 | 1,772.50 | -0.20% | 328,600 |
| Dec 24, 2025 | 1,777.00 | 1,789.00 | 1,766.50 | 1,776.00 | 1,776.00 | -0.31% | 390,500 |
| Dec 23, 2025 | 1,733.00 | 1,784.00 | 1,725.50 | 1,781.50 | 1,781.50 | 4.58% | 633,800 |
| Dec 22, 2025 | 1,770.00 | 1,777.00 | 1,695.50 | 1,703.50 | 1,703.50 | -2.96% | 676,200 |
| Dec 19, 2025 | 1,760.00 | 1,784.50 | 1,749.50 | 1,755.50 | 1,755.50 | -0.88% | 487,700 |
| Dec 18, 2025 | 1,762.00 | 1,782.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.77% | 661,800 |
| Dec 17, 2025 | 1,798.00 | 1,800.00 | 1,746.50 | 1,757.50 | 1,757.50 | -0.90% | 454,800 |
| Dec 16, 2025 | 1,782.50 | 1,790.00 | 1,751.50 | 1,773.50 | 1,773.50 | 0.60% | 534,500 |
| Dec 15, 2025 | 1,762.50 | 1,772.50 | 1,732.00 | 1,763.00 | 1,763.00 | 1.03% | 520,500 |
| Dec 12, 2025 | 1,794.50 | 1,794.50 | 1,743.00 | 1,745.00 | 1,745.00 | -1.47% | 614,000 |
| Dec 11, 2025 | 1,769.50 | 1,797.50 | 1,758.00 | 1,771.00 | 1,771.00 | 1.90% | 683,100 |
| Dec 10, 2025 | 1,816.00 | 1,822.00 | 1,713.00 | 1,738.00 | 1,738.00 | -3.63% | 694,700 |
| Dec 9, 2025 | 1,801.50 | 1,810.00 | 1,782.00 | 1,803.50 | 1,803.50 | 0.87% | 453,000 |
| Dec 8, 2025 | 1,808.00 | 1,813.50 | 1,770.50 | 1,788.00 | 1,788.00 | -1.16% | 788,800 |
| 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 |