kabutan

JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.(6544) Historical

6544
TSE Prime
JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.
1,600.5
JPY
+37.5
(+2.40%)
Apr 30, 10:55 am JST
9.98
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
1,599.9
Apr 30, 10:53 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 14, 2025
2,157.5 JPY
52 Week Low May 1, 2025
1,532.5 JPY
Yearly High Jan 8, 2026
1,849.5 JPY
Yearly Low Apr 28, 2026
1,543.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,587 1,613 1,543 1,600 -1 -0.03% 1,394,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,661.5 1,702.5 1,568.0 1,601.0 -64.5 -3.87% 2,288,200
Apr 17, 2026 1,552.5 1,665.5 1,547.5 1,665.5 +111.0 +7.14% 2,453,000
Apr 10, 2026 1,638.5 1,650.0 1,549.0 1,554.5 -75.5 -4.63% 2,369,500
Apr 3, 2026 1,618.0 1,685.0 1,596.5 1,630.0 -25.0 -1.51% 2,492,200
Mar 27, 2026 1,632.5 1,700.0 1,597.0 1,655.0 0 0.00% 2,969,900
Mar 19, 2026 1,718.5 1,731.5 1,651.0 1,655.0 -101.0 -5.75% 2,398,800
Mar 13, 2026 1,622.0 1,808.5 1,620.0 1,756.0 +65.0 +3.84% 4,972,100
Mar 6, 2026 1,662.5 1,708.0 1,621.0 1,691.0 +68.5 +4.22% 3,585,900
Feb 27, 2026 1,629.5 1,652.0 1,590.0 1,622.5 -8.0 -0.49% 2,713,600
Feb 20, 2026 1,588.0 1,712.0 1,577.5 1,630.5 +52.0 +3.29% 2,676,700
Feb 13, 2026 1,634.0 1,738.0 1,551.5 1,578.5 -34.0 -2.11% 3,983,100
Feb 6, 2026 1,643.0 1,671.0 1,601.5 1,612.5 -13.0 -0.80% 3,319,800
Jan 30, 2026 1,638.0 1,708.0 1,615.0 1,625.5 -34.5 -2.08% 3,296,500
Jan 23, 2026 1,660.0 1,722.5 1,650.0 1,660.0 +10.0 +0.61% 2,570,300
Jan 16, 2026 1,770.0 1,793.5 1,638.0 1,650.0 -100.5 -5.74% 3,451,200
Jan 9, 2026 1,773.0 1,849.5 1,717.0 1,750.5 +12.0 +0.69% 3,567,600
Dec 30, 2025 1,779.5 1,785.0 1,738.5 1,738.5 -42.0 -2.36% 815,800
Dec 26, 2025 1,770.0 1,790.0 1,695.5 1,780.5 +25.0 +1.42% 2,303,200
Dec 19, 2025 1,762.5 1,800.0 1,732.0 1,755.5 +10.5 +0.60% 2,659,300
Dec 12, 2025 1,808.0 1,822.0 1,713.0 1,745.0 -64.0 -3.54% 3,233,600