UK markets open in 5 hours 1 minute

Japan Elevator Service Holdings Co.,Ltd. (6544.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,425.00-67.00 (-2.69%)
As of 10:37AM JST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242,486.002,490.002,421.002,425.002,425.0074,700
10 May 20242,524.002,524.002,481.002,492.002,492.00130,100
09 May 20242,501.002,516.002,489.002,507.002,507.00165,300
08 May 20242,499.002,519.002,482.002,509.002,509.00162,500
07 May 20242,454.002,511.002,449.002,509.002,509.00132,900
02 May 20242,475.002,519.002,452.002,471.002,471.00148,700
01 May 20242,460.002,466.002,413.002,458.002,458.00196,800
30 Apr 20242,545.002,546.002,440.002,461.002,461.00255,500
26 Apr 20242,490.002,522.002,489.002,509.002,509.00202,100
25 Apr 20242,495.002,525.002,484.002,508.002,508.00188,200
24 Apr 20242,463.002,510.002,463.002,500.002,500.00234,200
23 Apr 20242,456.002,472.002,404.002,459.002,459.00202,400
22 Apr 20242,378.002,472.002,376.002,441.002,441.00311,600
19 Apr 20242,400.002,400.002,335.002,359.002,359.00275,100
18 Apr 20242,395.002,450.002,381.002,431.002,431.00267,300
17 Apr 20242,322.002,405.002,322.002,395.002,395.00255,200
16 Apr 20242,275.002,337.002,266.002,318.002,318.00231,000
15 Apr 20242,298.002,312.002,270.002,294.002,294.00192,100
12 Apr 20242,363.002,375.002,305.002,327.002,327.00293,900
11 Apr 20242,340.002,361.002,322.002,346.002,346.00174,300
10 Apr 20242,406.002,449.002,362.002,370.002,370.00195,200
09 Apr 20242,447.002,454.002,411.002,411.002,411.00188,400
08 Apr 20242,486.002,505.002,417.002,450.002,450.00172,800
05 Apr 20242,429.002,497.002,421.002,486.002,486.00252,000
04 Apr 20242,412.002,458.002,384.002,446.002,446.00303,800
03 Apr 20242,377.002,425.002,365.002,411.002,411.00197,100
02 Apr 20242,402.002,415.002,355.002,380.002,380.00208,600
01 Apr 20242,412.002,422.002,367.002,402.002,402.00144,000
29 Mar 20242,466.002,467.002,408.002,421.002,421.0099,700
28 Mar 20242,465.002,504.002,465.002,466.002,466.00153,800
28 Mar 202423 Dividend
27 Mar 20242,513.002,514.002,462.002,487.002,464.00344,100
26 Mar 20242,470.002,516.002,456.002,509.002,485.80242,500
25 Mar 20242,529.002,557.002,471.002,475.002,452.11262,500
22 Mar 20242,521.002,553.002,491.002,541.002,517.50224,300
21 Mar 20242,495.002,584.002,495.002,521.002,497.69318,700
19 Mar 20242,400.002,484.002,399.002,471.002,448.15210,300
18 Mar 20242,452.002,473.002,434.002,447.002,424.37202,400
15 Mar 20242,419.002,433.002,377.002,425.002,402.57248,100
14 Mar 20242,462.002,497.002,412.002,425.002,402.57334,700
13 Mar 20242,400.002,439.002,372.002,430.002,407.53216,100
12 Mar 20242,359.002,420.002,337.002,419.002,396.63302,400
11 Mar 20242,340.002,367.002,319.002,357.002,335.20249,400
08 Mar 20242,367.002,376.002,343.002,358.002,336.19294,400
07 Mar 20242,397.002,427.002,389.002,400.002,377.80248,500
06 Mar 20242,316.002,386.002,310.002,384.002,361.95279,600
05 Mar 20242,387.002,401.002,340.002,340.002,318.36367,700
04 Mar 20242,460.002,474.002,380.002,396.002,373.84322,000
01 Mar 20242,420.002,453.002,386.002,450.002,427.34409,600
29 Feb 20242,265.002,436.002,248.002,405.002,382.76629,200
28 Feb 20242,207.002,303.002,196.002,273.002,251.98326,000
27 Feb 20242,190.002,243.002,182.002,219.002,198.48204,100
26 Feb 20242,191.002,221.002,162.002,187.002,166.77207,900
22 Feb 20242,203.002,222.002,182.002,200.002,179.65267,900
21 Feb 20242,253.002,254.002,185.002,225.002,204.42290,300
20 Feb 20242,281.002,288.002,248.002,276.002,254.95250,100
19 Feb 20242,264.002,295.002,214.002,275.002,253.96307,400
16 Feb 20242,171.002,278.002,161.002,255.002,234.15452,400
15 Feb 20242,124.002,156.002,081.002,128.002,108.32285,500
14 Feb 20242,145.002,164.002,096.002,129.002,109.31506,400
13 Feb 20242,180.002,204.002,089.002,157.002,137.05754,300
09 Feb 20242,071.002,185.001,998.002,176.002,155.88710,700
08 Feb 20242,222.002,262.002,196.002,221.002,200.46536,800
07 Feb 20242,132.002,175.002,130.002,164.002,143.99188,500
06 Feb 20242,191.002,195.002,132.002,132.002,112.28219,900
05 Feb 20242,234.002,243.002,193.002,194.002,173.71171,400
02 Feb 20242,216.002,231.002,200.002,218.002,197.49150,600
01 Feb 20242,220.002,237.002,191.002,209.002,188.57153,200
31 Jan 20242,218.002,244.002,205.002,242.002,221.27142,200
30 Jan 20242,264.002,266.002,237.002,237.002,216.31179,600
29 Jan 20242,223.002,261.002,214.002,252.002,231.17166,100
26 Jan 20242,190.002,238.002,182.002,230.002,209.38206,200
25 Jan 20242,230.002,247.002,185.002,215.002,194.52264,200
24 Jan 20242,208.002,266.002,203.002,266.002,245.04302,200
23 Jan 20242,203.002,240.002,190.002,210.002,189.56246,900
22 Jan 20242,159.002,178.002,143.002,170.002,149.93268,400
19 Jan 20242,098.002,137.002,091.002,127.002,107.33237,900
18 Jan 20242,130.002,141.002,103.002,115.002,095.44332,200
17 Jan 20242,228.002,231.002,139.002,152.002,132.10482,900
16 Jan 20242,293.002,307.002,210.002,231.002,210.37547,800
15 Jan 20242,293.002,307.002,272.002,274.002,252.9750,100
12 Jan 20242,297.002,312.002,252.002,276.002,254.95352,100
11 Jan 20242,313.002,318.002,277.002,297.002,275.76216,500
10 Jan 20242,326.002,326.002,292.002,299.002,277.74244,100
09 Jan 20242,323.002,339.002,305.002,329.002,307.46327,600
05 Jan 20242,360.002,360.002,319.002,328.002,306.47280,700
04 Jan 20242,341.002,367.002,315.002,354.002,332.23232,100
29 Dec 20232,298.002,350.002,288.002,338.002,316.38196,800
28 Dec 20232,330.002,334.002,306.002,318.002,296.56133,800
27 Dec 20232,298.002,353.002,289.002,337.002,315.39217,600
26 Dec 20232,263.002,324.002,259.002,301.002,279.72230,700
25 Dec 20232,321.002,323.002,233.002,254.002,233.15165,300
22 Dec 20232,315.002,352.002,296.002,330.002,308.45225,600
21 Dec 20232,286.002,337.002,270.002,314.002,292.60274,400
20 Dec 20232,350.002,371.002,316.002,325.002,303.50319,700
19 Dec 20232,320.002,389.002,320.002,360.002,338.17432,300
18 Dec 20232,282.002,329.002,269.002,319.002,297.55232,800
15 Dec 20232,277.002,319.002,243.002,307.002,285.66330,200
14 Dec 20232,241.002,294.002,236.002,277.002,255.94358,200
13 Dec 20232,200.002,224.002,173.002,211.002,190.55135,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...