Japan Elevator Service Holdings Co.,Ltd. - 6544.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,885	3,850	3,850	3,890	3,745	615,300
August 15, 2025	3,900	3,910	3,910	3,920	3,885	391,200
August 14, 2025	4,000	3,945	3,945	4,020	3,925	345,500
August 13, 2025	3,910	4,070	4,070	4,120	3,905	422,200
August 12, 2025	3,990	4,035	4,035	4,035	3,895	459,900
August 08, 2025	4,180	4,060	4,060	4,200	4,060	284,200
August 07, 2025	4,135	4,180	4,180	4,240	4,135	263,200
August 06, 2025	4,085	4,140	4,140	4,150	4,085	247,500
August 05, 2025	4,065	4,035	4,035	4,105	4,030	179,100
August 04, 2025	4,005	4,065	4,065	4,105	4,005	127,900
August 01, 2025	4,070	4,120	4,120	4,145	4,070	178,900
July 31, 2025	4,045	4,065	4,065	4,125	4,035	301,900
July 30, 2025	4,010	4,030	4,030	4,050	3,970	188,300
July 29, 2025	3,955	3,980	3,980	4,005	3,935	204,200
July 28, 2025	4,005	3,970	3,970	4,035	3,970	228,600
July 25, 2025	4,035	3,995	3,995	4,050	3,965	270,800
July 24, 2025	4,010	4,030	4,030	4,055	3,945	406,700
July 23, 2025	4,040	4,010	4,010	4,060	3,955	447,200
July 22, 2025	4,135	4,090	4,090	4,145	4,070	183,000
July 18, 2025	4,170	4,135	4,135	4,170	4,115	114,700
July 17, 2025	4,115	4,170	4,170	4,185	4,115	145,500
July 16, 2025	4,170	4,135	4,135	4,175	4,115	152,500
July 15, 2025	4,250	4,160	4,160	4,255	4,135	235,600
July 14, 2025	4,190	4,245	4,245	4,315	4,175	380,500
July 11, 2025	4,120	4,130	4,130	4,190	4,120	211,400
July 10, 2025	4,200	4,175	4,175	4,220	4,150	296,200
July 09, 2025	4,060	4,140	4,140	4,155	4,045	253,000
July 08, 2025	4,135	4,130	4,130	4,175	4,100	338,900
July 07, 2025	4,070	4,125	4,125	4,140	4,070	189,400
July 04, 2025	4,075	4,060	4,060	4,135	4,020	209,400
July 03, 2025	4,075	4,035	4,035	4,120	3,995	185,800
July 02, 2025	4,115	4,060	4,060	4,135	4,060	291,000
July 01, 2025	4,155	4,170	4,170	4,175	4,110	165,500
June 30, 2025	4,175	4,165	4,165	4,185	4,105	119,700
June 27, 2025	4,130	4,120	4,120	4,140	4,075	276,800
June 26, 2025	4,115	4,125	4,125	4,140	4,015	326,500
June 25, 2025	4,075	4,120	4,120	4,120	4,045	204,600
June 24, 2025	4,045	4,065	4,065	4,080	4,015	136,500
June 23, 2025	3,990	4,005	4,005	4,025	3,950	169,100
June 20, 2025	3,980	3,980	3,980	4,050	3,955	761,800
June 19, 2025	3,990	3,980	3,980	4,030	3,950	137,800
June 18, 2025	4,005	4,010	4,010	4,025	3,980	141,900
June 17, 2025	4,020	4,015	4,015	4,050	4,000	129,000
June 16, 2025	4,035	4,015	4,015	4,050	3,930	226,100
June 13, 2025	4,050	4,005	4,005	4,065	4,000	365,900
June 12, 2025	3,875	4,050	4,050	4,075	3,860	638,800
June 11, 2025	3,910	3,895	3,895	3,925	3,855	289,100
June 10, 2025	3,900	3,860	3,860	3,925	3,820	305,500
June 09, 2025	3,955	3,945	3,945	4,015	3,920	395,700
June 06, 2025	3,895	3,935	3,935	3,945	3,880	377,900
June 05, 2025	3,805	3,875	3,875	3,895	3,790	324,200
June 04, 2025	3,780	3,830	3,830	3,840	3,775	214,000
June 03, 2025	3,785	3,780	3,780	3,830	3,755	373,800
June 02, 2025	3,600	3,715	3,715	3,740	3,595	340,200
May 30, 2025	3,555	3,610	3,610	3,620	3,545	239,300
May 29, 2025	3,635	3,625	3,625	3,650	3,600	170,500
May 28, 2025	3,670	3,655	3,655	3,695	3,635	205,800
May 27, 2025	3,595	3,635	3,635	3,645	3,575	238,200
May 26, 2025	3,560	3,585	3,585	3,605	3,525	217,000
May 23, 2025	3,505	3,555	3,555	3,565	3,475	356,700

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