Japan Elevator Service Holdings Co.,Ltd. (TYO:6544)
Japan
· Delayed Price · Currency is JPY 1,563.00
+4.50 (0.29%)
Apr 28, 2026, 3:30 PM JST
TYO:6544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.87% | 634,300 |
| Mar 27, 2026 | 1,631.00 | 1,664.50 | 1,626.50 | 1,655.00 | 1,636.00 | 1.91% | 756,700 |
| Mar 26, 2026 | 1,653.00 | 1,664.50 | 1,607.50 | 1,624.00 | 1,605.36 | -1.13% | 550,700 |
| Mar 25, 2026 | 1,650.00 | 1,666.00 | 1,641.00 | 1,642.50 | 1,623.64 | 1.73% | 539,300 |
| Mar 24, 2026 | 1,623.50 | 1,633.50 | 1,601.00 | 1,614.50 | 1,595.96 | 0.69% | 465,800 |
| Mar 23, 2026 | 1,632.50 | 1,700.00 | 1,597.00 | 1,603.50 | 1,585.09 | -3.11% | 657,400 |
| Mar 19, 2026 | 1,680.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,636.00 | -2.53% | 567,600 |
| Mar 18, 2026 | 1,677.00 | 1,699.00 | 1,668.00 | 1,698.00 | 1,678.51 | 2.41% | 552,200 |
| Mar 17, 2026 | 1,715.50 | 1,715.50 | 1,651.00 | 1,658.00 | 1,638.97 | -0.39% | 578,900 |
| Mar 16, 2026 | 1,718.50 | 1,731.50 | 1,651.50 | 1,664.50 | 1,645.39 | -5.21% | 700,100 |
| Mar 13, 2026 | 1,781.00 | 1,788.00 | 1,745.50 | 1,756.00 | 1,735.84 | -1.40% | 842,200 |
| Mar 12, 2026 | 1,790.00 | 1,808.50 | 1,771.50 | 1,781.00 | 1,760.55 | 1.19% | 1,436,000 |
| Mar 11, 2026 | 1,719.50 | 1,762.00 | 1,715.50 | 1,760.00 | 1,739.79 | 2.36% | 774,800 |
| Mar 10, 2026 | 1,721.00 | 1,722.00 | 1,671.50 | 1,719.50 | 1,699.76 | 4.78% | 1,222,200 |
| Mar 9, 2026 | 1,622.00 | 1,651.00 | 1,620.00 | 1,641.00 | 1,622.16 | -2.96% | 696,900 |
| Mar 6, 2026 | 1,651.50 | 1,708.00 | 1,638.00 | 1,691.00 | 1,671.59 | 1.14% | 536,200 |
| Mar 5, 2026 | 1,661.50 | 1,689.00 | 1,653.50 | 1,672.00 | 1,652.80 | 2.04% | 700,000 |
| Mar 4, 2026 | 1,642.00 | 1,655.00 | 1,621.00 | 1,638.50 | 1,619.69 | -0.12% | 687,000 |
| Mar 3, 2026 | 1,667.50 | 1,672.50 | 1,636.50 | 1,640.50 | 1,621.67 | -2.44% | 561,500 |
| Mar 2, 2026 | 1,662.50 | 1,706.00 | 1,633.00 | 1,681.50 | 1,662.20 | 3.64% | 1,101,200 |
| Feb 27, 2026 | 1,634.00 | 1,639.00 | 1,590.00 | 1,622.50 | 1,603.87 | -0.12% | 704,000 |
| Feb 26, 2026 | 1,644.50 | 1,652.00 | 1,617.00 | 1,624.50 | 1,605.85 | 0.09% | 852,900 |
| Feb 25, 2026 | 1,626.00 | 1,643.00 | 1,619.00 | 1,623.00 | 1,604.37 | -1.13% | 705,100 |
| Feb 24, 2026 | 1,629.50 | 1,649.50 | 1,620.50 | 1,641.50 | 1,622.65 | 0.67% | 451,600 |
| Feb 20, 2026 | 1,660.00 | 1,660.00 | 1,622.00 | 1,630.50 | 1,611.78 | -2.39% | 491,100 |
| Feb 19, 2026 | 1,712.00 | 1,712.00 | 1,657.50 | 1,670.50 | 1,651.32 | 3.89% | 713,200 |
| Feb 18, 2026 | 1,616.00 | 1,617.00 | 1,577.50 | 1,608.00 | 1,589.54 | -0.89% | 535,300 |
| Feb 17, 2026 | 1,608.50 | 1,640.00 | 1,595.00 | 1,622.50 | 1,603.87 | 1.06% | 508,100 |
| Feb 16, 2026 | 1,588.00 | 1,616.00 | 1,581.50 | 1,605.50 | 1,587.07 | 1.71% | 429,000 |
| Feb 13, 2026 | 1,600.00 | 1,618.00 | 1,551.50 | 1,578.50 | 1,560.38 | -2.74% | 923,200 |
| Feb 12, 2026 | 1,738.00 | 1,738.00 | 1,591.00 | 1,623.00 | 1,604.37 | -5.64% | 1,576,100 |
| Feb 10, 2026 | 1,687.00 | 1,729.00 | 1,682.50 | 1,720.00 | 1,700.25 | 3.71% | 859,600 |
| Feb 9, 2026 | 1,634.00 | 1,658.50 | 1,605.50 | 1,658.50 | 1,639.46 | 2.85% | 624,200 |
| Feb 6, 2026 | 1,630.00 | 1,645.00 | 1,601.50 | 1,612.50 | 1,593.99 | -2.15% | 514,200 |
| Feb 5, 2026 | 1,650.00 | 1,671.00 | 1,621.00 | 1,648.00 | 1,629.08 | 0.64% | 424,000 |
| Feb 4, 2026 | 1,648.50 | 1,660.00 | 1,620.00 | 1,637.50 | 1,618.70 | -0.67% | 1,107,100 |
| Feb 3, 2026 | 1,639.50 | 1,658.00 | 1,635.00 | 1,648.50 | 1,629.57 | -0.30% | 679,700 |
| Feb 2, 2026 | 1,643.00 | 1,670.00 | 1,643.00 | 1,653.50 | 1,634.52 | 1.72% | 594,800 |
| Jan 30, 2026 | 1,637.00 | 1,641.00 | 1,615.00 | 1,625.50 | 1,606.84 | -1.75% | 575,000 |
| Jan 29, 2026 | 1,648.00 | 1,659.50 | 1,618.00 | 1,654.50 | 1,635.51 | -1.61% | 856,500 |
| Jan 28, 2026 | 1,640.00 | 1,708.00 | 1,637.00 | 1,681.50 | 1,662.20 | 2.72% | 1,112,800 |
| Jan 27, 2026 | 1,637.00 | 1,665.50 | 1,635.00 | 1,637.00 | 1,618.21 | -0.06% | 336,800 |
| Jan 26, 2026 | 1,638.00 | 1,646.50 | 1,628.50 | 1,638.00 | 1,619.20 | -1.33% | 415,400 |
| Jan 23, 2026 | 1,680.00 | 1,689.00 | 1,650.00 | 1,660.00 | 1,640.94 | -1.19% | 418,300 |
| Jan 22, 2026 | 1,685.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,660.71 | -0.18% | 398,000 |
| Jan 21, 2026 | 1,680.00 | 1,687.50 | 1,671.50 | 1,683.00 | 1,663.68 | -0.85% | 442,200 |
| Jan 20, 2026 | 1,681.00 | 1,722.50 | 1,681.00 | 1,697.50 | 1,678.01 | 1.04% | 732,100 |
| Jan 19, 2026 | 1,660.00 | 1,686.00 | 1,650.50 | 1,680.00 | 1,660.71 | 1.82% | 579,700 |
| Jan 16, 2026 | 1,698.00 | 1,699.50 | 1,638.00 | 1,650.00 | 1,631.06 | -4.07% | 1,326,200 |
| Jan 15, 2026 | 1,745.00 | 1,747.00 | 1,718.50 | 1,720.00 | 1,700.25 | -0.32% | 730,500 |
| Jan 14, 2026 | 1,746.00 | 1,750.50 | 1,715.00 | 1,725.50 | 1,705.69 | -2.29% | 635,900 |
| Jan 13, 2026 | 1,770.00 | 1,793.50 | 1,757.00 | 1,766.00 | 1,745.73 | 0.89% | 758,600 |
| Jan 9, 2026 | 1,800.00 | 1,813.50 | 1,720.00 | 1,750.50 | 1,730.40 | -4.55% | 1,109,200 |
| Jan 8, 2026 | 1,795.00 | 1,849.50 | 1,780.50 | 1,834.00 | 1,812.95 | 3.06% | 775,000 |
| Jan 7, 2026 | 1,768.00 | 1,793.00 | 1,755.50 | 1,779.50 | 1,759.07 | -0.11% | 522,100 |
| Jan 6, 2026 | 1,751.00 | 1,794.50 | 1,750.00 | 1,781.50 | 1,761.05 | 3.07% | 686,700 |
| Jan 5, 2026 | 1,773.00 | 1,778.00 | 1,717.00 | 1,728.50 | 1,708.66 | -0.58% | 474,600 |
| Dec 30, 2025 | 1,755.50 | 1,760.50 | 1,738.50 | 1,738.50 | 1,718.54 | -1.45% | 400,100 |
| Dec 29, 2025 | 1,779.50 | 1,785.00 | 1,751.00 | 1,764.00 | 1,743.75 | -0.93% | 415,700 |
| Dec 26, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,780.50 | 1,760.06 | 0.45% | 274,100 |
| Dec 25, 2025 | 1,787.00 | 1,788.00 | 1,766.00 | 1,772.50 | 1,752.15 | -0.20% | 328,600 |
| Dec 24, 2025 | 1,777.00 | 1,789.00 | 1,766.50 | 1,776.00 | 1,755.61 | -0.31% | 390,500 |
| Dec 23, 2025 | 1,733.00 | 1,784.00 | 1,725.50 | 1,781.50 | 1,761.05 | 4.58% | 633,800 |
| Dec 22, 2025 | 1,770.00 | 1,777.00 | 1,695.50 | 1,703.50 | 1,683.94 | -2.96% | 676,200 |
| Dec 19, 2025 | 1,760.00 | 1,784.50 | 1,749.50 | 1,755.50 | 1,735.35 | -0.88% | 487,700 |
| Dec 18, 2025 | 1,762.00 | 1,782.00 | 1,750.00 | 1,771.00 | 1,750.67 | 0.77% | 661,800 |
| Dec 17, 2025 | 1,798.00 | 1,800.00 | 1,746.50 | 1,757.50 | 1,737.32 | -0.90% | 454,800 |
| Dec 16, 2025 | 1,782.50 | 1,790.00 | 1,751.50 | 1,773.50 | 1,753.14 | 0.60% | 534,500 |
| Dec 15, 2025 | 1,762.50 | 1,772.50 | 1,732.00 | 1,763.00 | 1,742.76 | 1.03% | 520,500 |
| Dec 12, 2025 | 1,794.50 | 1,794.50 | 1,743.00 | 1,745.00 | 1,724.97 | -1.47% | 614,000 |
| Dec 11, 2025 | 1,769.50 | 1,797.50 | 1,758.00 | 1,771.00 | 1,750.67 | 1.90% | 683,100 |
| Dec 10, 2025 | 1,816.00 | 1,822.00 | 1,713.00 | 1,738.00 | 1,718.05 | -3.63% | 694,700 |
| Dec 9, 2025 | 1,801.50 | 1,810.00 | 1,782.00 | 1,803.50 | 1,782.80 | 0.87% | 453,000 |
| Dec 8, 2025 | 1,808.00 | 1,813.50 | 1,770.50 | 1,788.00 | 1,767.47 | -1.16% | 788,800 |
| Dec 5, 2025 | 1,840.00 | 1,852.00 | 1,794.00 | 1,809.00 | 1,788.23 | -2.27% | 529,300 |
| Dec 4, 2025 | 1,847.50 | 1,871.00 | 1,837.00 | 1,851.00 | 1,829.75 | -0.40% | 388,800 |
| Dec 3, 2025 | 1,874.00 | 1,874.50 | 1,836.00 | 1,858.50 | 1,837.16 | 0.57% | 451,200 |
| Dec 2, 2025 | 1,885.50 | 1,893.00 | 1,846.00 | 1,848.00 | 1,826.78 | -1.28% | 398,600 |
| Dec 1, 2025 | 1,922.00 | 1,930.50 | 1,872.00 | 1,872.00 | 1,850.51 | -3.60% | 445,300 |