Japan Elevator Service Holdings Co., Ltd. 6544
TSE · Japan · Industrial Services
¥1,480.50+9.50 (+0.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,480.50 | +0.65% | ¥1,474.50 | ¥1,499.00 | ¥1,466.00 | 480.90K |
| 2026-10-01 | ¥1,471.00 | -0.57% | ¥1,455.00 | ¥1,494.50 | ¥1,454.50 | 771.40K |
| 2026-09-30 | ¥1,479.50 | +2.10% | ¥1,440.50 | ¥1,484.00 | ¥1,433.00 | 772.80K |
| 2026-09-29 | ¥1,449.00 | -3.11% | ¥1,495.50 | ¥1,496.00 | ¥1,440.50 | 645.50K |
| 2026-09-28 | ¥1,495.50 | -0.66% | ¥1,515.00 | ¥1,524.50 | ¥1,492.00 | 723.80K |
| 2026-09-25 | ¥1,505.50 | -1.89% | ¥1,521.00 | ¥1,529.50 | ¥1,495.50 | 916.10K |
| 2026-09-24 | ¥1,534.50 | +0.26% | ¥1,512.50 | ¥1,535.50 | ¥1,501.00 | 989.70K |
| 2026-09-18 | ¥1,530.50 | +0.07% | ¥1,533.00 | ¥1,541.00 | ¥1,521.00 | 730.90K |
| 2026-09-17 | ¥1,529.50 | +1.70% | ¥1,497.50 | ¥1,531.50 | ¥1,497.50 | 400.60K |
| 2026-09-16 | ¥1,504.00 | -0.73% | ¥1,501.50 | ¥1,528.00 | ¥1,496.00 | 610.10K |
| 2026-09-15 | ¥1,515.00 | +1.51% | ¥1,519.00 | ¥1,526.00 | ¥1,500.50 | 710.60K |
| 2026-09-14 | ¥1,492.50 | +4.19% | ¥1,416.00 | ¥1,494.00 | ¥1,413.00 | 863.10K |
| 2026-09-11 | ¥1,432.50 | -1.41% | ¥1,429.00 | ¥1,442.00 | ¥1,418.00 | 702.80K |
| 2026-09-10 | ¥1,453.00 | -1.06% | ¥1,459.50 | ¥1,463.00 | ¥1,429.00 | 662.60K |
| 2026-09-09 | ¥1,468.50 | -0.31% | ¥1,456.00 | ¥1,476.00 | ¥1,450.50 | 622.90K |
| 2026-09-08 | ¥1,473.00 | +0.10% | ¥1,471.50 | ¥1,494.00 | ¥1,464.50 | 508.70K |
| 2026-09-07 | ¥1,471.50 | -0.54% | ¥1,460.50 | ¥1,474.50 | ¥1,445.00 | 685.20K |
| 2026-09-04 | ¥1,479.50 | -0.34% | ¥1,470.50 | ¥1,490.00 | ¥1,462.00 | 487.50K |
| 2026-09-03 | ¥1,484.50 | +0.34% | ¥1,473.00 | ¥1,491.50 | ¥1,466.00 | 521.50K |
| 2026-09-02 | ¥1,479.50 | -1.63% | ¥1,470.00 | ¥1,490.00 | ¥1,465.00 | 1.10M |
| 2026-09-01 | ¥1,504.00 | -3.59% | ¥1,550.00 | ¥1,564.50 | ¥1,500.50 | 616.40K |
| 2026-08-31 | ¥1,560.00 | -0.10% | ¥1,555.00 | ¥1,578.50 | ¥1,535.50 | 742.40K |
| 2026-08-28 | ¥1,561.50 | +0.16% | ¥1,570.00 | ¥1,582.00 | ¥1,553.00 | 597.90K |
| 2026-08-27 | ¥1,559.00 | -0.51% | ¥1,555.00 | ¥1,573.00 | ¥1,545.50 | 515.00K |
| 2026-08-26 | ¥1,567.00 | -0.98% | ¥1,553.00 | ¥1,575.00 | ¥1,550.00 | 493.80K |
| 2026-08-25 | ¥1,582.50 | +1.34% | ¥1,576.50 | ¥1,599.00 | ¥1,561.00 | 628.10K |
| 2026-08-24 | ¥1,561.50 | +0.64% | ¥1,548.50 | ¥1,573.50 | ¥1,544.00 | 544.70K |
| 2026-08-21 | ¥1,551.50 | -0.74% | ¥1,549.00 | ¥1,566.00 | ¥1,535.00 | 542.90K |
| 2026-08-20 | ¥1,563.00 | +2.49% | ¥1,588.00 | ¥1,598.00 | ¥1,539.00 | 881.90K |
| 2026-08-19 | ¥1,525.00 | +0.99% | ¥1,542.50 | ¥1,542.50 | ¥1,508.00 | 640.80K |
| 2026-08-18 | ¥1,510.00 | -1.15% | ¥1,530.00 | ¥1,570.00 | ¥1,503.50 | 789.40K |
| 2026-08-17 | ¥1,527.50 | -0.52% | ¥1,542.00 | ¥1,571.50 | ¥1,525.50 | 946.80K |
| 2026-08-14 | ¥1,535.50 | +1.22% | ¥1,531.00 | ¥1,568.50 | ¥1,523.50 | 1.25M |
| 2026-08-13 | ¥1,517.00 | +1.37% | ¥1,490.00 | ¥1,525.50 | ¥1,480.50 | 911.90K |
| 2026-08-12 | ¥1,496.50 | +2.05% | ¥1,483.00 | ¥1,504.50 | ¥1,475.00 | 1.20M |
| 2026-08-10 | ¥1,466.50 | -1.31% | ¥1,494.00 | ¥1,497.00 | ¥1,432.00 | 1.66M |
| 2026-08-07 | ¥1,486.00 | -8.27% | ¥1,513.00 | ¥1,530.00 | ¥1,456.00 | 2.46M |
| 2026-08-06 | ¥1,620.00 | -1.91% | ¥1,620.00 | ¥1,641.00 | ¥1,606.00 | 605.00K |
| 2026-08-05 | ¥1,651.50 | +0.30% | ¥1,637.00 | ¥1,658.00 | ¥1,632.00 | 461.70K |
| 2026-08-04 | ¥1,646.50 | +0.34% | ¥1,645.00 | ¥1,670.00 | ¥1,621.00 | 466.70K |
| 2026-08-03 | ¥1,641.00 | -3.07% | ¥1,679.50 | ¥1,688.00 | ¥1,628.50 | 620.10K |
| 2026-07-31 | ¥1,693.00 | -0.29% | ¥1,680.00 | ¥1,708.00 | ¥1,670.00 | 594.70K |
| 2026-07-30 | ¥1,698.00 | -0.93% | ¥1,709.50 | ¥1,726.50 | ¥1,672.50 | 516.50K |
| 2026-07-29 | ¥1,714.00 | +1.27% | ¥1,700.50 | ¥1,729.00 | ¥1,680.00 | 608.50K |
| 2026-07-28 | ¥1,692.50 | +0.21% | ¥1,703.00 | ¥1,711.00 | ¥1,656.50 | 743.80K |
| 2026-07-27 | ¥1,689.00 | +1.32% | ¥1,669.00 | ¥1,703.00 | ¥1,663.00 | 554.60K |
| 2026-07-24 | ¥1,667.00 | +1.21% | ¥1,638.00 | ¥1,667.00 | ¥1,625.00 | 334.40K |
| 2026-07-23 | ¥1,647.00 | -1.70% | ¥1,650.00 | ¥1,660.00 | ¥1,632.00 | 482.90K |
| 2026-07-22 | ¥1,675.50 | -0.12% | ¥1,650.50 | ¥1,688.00 | ¥1,646.00 | 469.70K |
| 2026-07-21 | ¥1,677.50 | -1.03% | ¥1,695.00 | ¥1,706.00 | ¥1,656.00 | 846.00K |
| 2026-07-17 | ¥1,695.00 | -2.64% | ¥1,743.00 | ¥1,750.00 | ¥1,690.50 | 612.70K |
| 2026-07-16 | ¥1,741.00 | -1.08% | ¥1,769.50 | ¥1,773.50 | ¥1,737.00 | 399.80K |
| 2026-07-15 | ¥1,760.00 | -3.80% | ¥1,837.50 | ¥1,838.00 | ¥1,758.50 | 633.80K |
| 2026-07-14 | ¥1,829.50 | -0.05% | ¥1,858.50 | ¥1,875.00 | ¥1,826.00 | 460.30K |
| 2026-07-13 | ¥1,830.50 | +0.22% | ¥1,824.00 | ¥1,845.00 | ¥1,823.00 | 307.20K |
| 2026-07-10 | ¥1,826.50 | -1.83% | ¥1,860.50 | ¥1,872.00 | ¥1,824.00 | 378.90K |
| 2026-07-09 | ¥1,860.50 | +0.27% | ¥1,895.50 | ¥1,897.00 | ¥1,849.50 | 587.80K |
| 2026-07-08 | ¥1,855.50 | -0.38% | ¥1,862.00 | ¥1,875.00 | ¥1,840.00 | 450.10K |
| 2026-07-07 | ¥1,862.50 | +1.06% | ¥1,837.00 | ¥1,876.50 | ¥1,800.00 | 585.60K |
| 2026-07-06 | ¥1,843.00 | +0.99% | ¥1,825.00 | ¥1,846.50 | ¥1,811.50 | 359.60K |
| 2026-07-03 | ¥1,825.00 | +2.24% | ¥1,825.00 | ¥1,844.50 | ¥1,813.00 | 554.80K |
| 2026-07-02 | ¥1,785.00 | +2.94% | ¥1,779.50 | ¥1,833.00 | ¥1,764.50 | 597.30K |
| 2026-07-01 | ¥1,734.00 | -0.29% | ¥1,750.00 | ¥1,750.00 | ¥1,719.00 | 450.80K |
| 2026-06-30 | ¥1,739.00 | +0.78% | ¥1,738.00 | ¥1,766.50 | ¥1,730.50 | 738.00K |
| 2026-06-29 | ¥1,725.50 | +3.57% | ¥1,686.00 | ¥1,758.00 | ¥1,685.50 | 865.20K |
| 2026-06-26 | ¥1,666.00 | -0.18% | ¥1,670.00 | ¥1,675.00 | ¥1,647.50 | 478.40K |
| 2026-06-25 | ¥1,669.00 | +1.89% | ¥1,651.00 | ¥1,686.50 | ¥1,631.00 | 624.10K |
| 2026-06-24 | ¥1,638.00 | -0.03% | ¥1,620.00 | ¥1,648.50 | ¥1,620.00 | 333.50K |
| 2026-06-23 | ¥1,638.50 | -1.41% | ¥1,659.00 | ¥1,663.00 | ¥1,622.50 | 515.20K |
| 2026-06-22 | ¥1,662.00 | -2.72% | ¥1,700.50 | ¥1,713.50 | ¥1,658.50 | 441.80K |
| 2026-06-19 | ¥1,708.50 | +1.67% | ¥1,720.50 | ¥1,756.50 | ¥1,690.00 | 1.09M |
| 2026-06-18 | ¥1,680.50 | +1.73% | ¥1,666.00 | ¥1,688.00 | ¥1,657.50 | 486.50K |
| 2026-06-17 | ¥1,652.00 | +2.32% | ¥1,630.00 | ¥1,664.50 | ¥1,629.50 | 513.60K |
| 2026-06-16 | ¥1,614.50 | +2.70% | ¥1,617.00 | ¥1,618.00 | ¥1,583.00 | 570.00K |
| 2026-06-15 | ¥1,572.00 | -2.78% | ¥1,596.00 | ¥1,608.00 | ¥1,565.00 | 592.20K |
| 2026-06-12 | ¥1,617.00 | -2.24% | ¥1,620.00 | ¥1,649.00 | ¥1,595.50 | 786.50K |
| 2026-06-11 | ¥1,654.00 | +2.73% | ¥1,619.00 | ¥1,658.50 | ¥1,590.00 | 489.60K |
| 2026-06-10 | ¥1,610.00 | -1.23% | ¥1,622.00 | ¥1,623.50 | ¥1,583.00 | 950.30K |
| 2026-06-09 | ¥1,630.00 | -4.31% | ¥1,690.00 | ¥1,710.00 | ¥1,622.00 | 705.40K |
| 2026-06-08 | ¥1,703.50 | +2.47% | ¥1,717.00 | ¥1,786.50 | ¥1,687.00 | 746.40K |
| 2026-06-05 | ¥1,662.50 | -1.22% | ¥1,693.50 | ¥1,714.00 | ¥1,656.00 | 463.80K |
| 2026-06-04 | ¥1,683.00 | -1.00% | ¥1,681.50 | ¥1,701.00 | ¥1,656.00 | 731.20K |
| 2026-06-03 | ¥1,700.00 | -1.85% | ¥1,700.00 | ¥1,729.50 | ¥1,679.50 | 1.06M |
| 2026-06-02 | ¥1,732.00 | -0.09% | ¥1,753.00 | ¥1,782.50 | ¥1,721.00 | 611.50K |
| 2026-06-01 | ¥1,733.50 | -1.20% | ¥1,772.50 | ¥1,781.50 | ¥1,710.50 | 752.50K |
| 2026-05-29 | ¥1,754.50 | -1.82% | ¥1,801.00 | ¥1,820.00 | ¥1,754.50 | 599.40K |
| 2026-05-28 | ¥1,787.00 | -1.33% | ¥1,800.00 | ¥1,812.50 | ¥1,773.00 | 476.70K |
| 2026-05-27 | ¥1,811.00 | -0.14% | ¥1,804.00 | ¥1,829.00 | ¥1,771.00 | 655.60K |
| 2026-05-26 | ¥1,813.50 | -0.11% | ¥1,842.50 | ¥1,862.00 | ¥1,793.00 | 1.32M |
| 2026-05-25 | ¥1,815.50 | -2.55% | ¥1,845.50 | ¥1,852.50 | ¥1,789.00 | 554.50K |