Tokyo - Delayed Quote JPY

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

3,715.00
+105.00
+(2.91%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20253,600.003,740.003,595.003,715.003,715.00340,200
May 30, 20253,555.003,620.003,545.003,610.003,610.00239,300
May 29, 20253,635.003,650.003,600.003,625.003,625.00170,500
May 28, 20253,670.003,695.003,635.003,655.003,655.00205,800
May 27, 20253,595.003,645.003,575.003,635.003,635.00238,200
May 26, 20253,560.003,605.003,525.003,585.003,585.00217,000
May 23, 20253,505.003,560.003,475.003,555.003,555.00356,700
May 22, 20253,570.003,600.003,530.003,575.003,575.00229,000
May 21, 20253,650.003,655.003,580.003,590.003,590.00194,700
May 20, 20253,645.003,680.003,615.003,645.003,645.00274,600
May 19, 20253,595.003,680.003,575.003,620.003,620.00334,000
May 16, 20253,615.003,645.003,530.003,575.003,575.00337,100
May 15, 20253,685.003,690.003,575.003,600.003,600.00401,800
May 14, 20253,605.003,685.003,500.003,670.003,670.00742,800
May 13, 20253,195.003,270.003,175.003,255.003,255.00543,100
May 12, 20253,225.003,290.003,205.003,240.003,240.00220,200
May 9, 20253,215.003,265.003,200.003,240.003,240.00236,300
May 8, 20253,205.003,240.003,165.003,215.003,215.00216,700
May 7, 20253,150.003,180.003,125.003,155.003,155.00282,800
May 2, 20253,105.003,190.003,105.003,165.003,165.00248,800
May 1, 20253,090.003,125.003,065.003,120.003,120.00209,200
Apr 30, 20253,060.003,100.003,045.003,085.003,085.00237,300
Apr 28, 20253,080.003,105.003,060.003,085.003,085.00226,900
Apr 25, 20253,075.003,115.003,040.003,075.003,075.00329,600
Apr 24, 20253,145.003,160.003,020.003,065.003,065.00484,000
Apr 23, 20253,160.003,210.003,135.003,180.003,180.00506,700
Apr 22, 20253,150.003,185.003,120.003,175.003,175.00309,400
Apr 21, 20253,090.003,160.003,090.003,150.003,150.00215,700
Apr 18, 20253,085.003,115.003,050.003,115.003,115.00152,200
Apr 17, 20253,050.003,085.003,025.003,070.003,070.00174,100
Apr 16, 20253,055.003,065.003,010.003,060.003,060.00192,100
Apr 15, 20253,055.003,060.003,025.003,050.003,050.00172,800
Apr 14, 20252,993.003,055.002,988.003,030.003,030.00266,600
Apr 11, 20252,926.002,981.002,899.002,981.002,981.00428,800
Apr 10, 20252,882.002,982.002,796.002,955.002,955.00672,800
Apr 9, 20252,853.002,853.002,753.002,794.002,794.00447,800
Apr 8, 20252,851.002,965.002,840.002,882.002,882.00630,100
Apr 7, 20252,836.002,890.002,801.002,812.002,812.00712,700
Apr 4, 20252,888.003,035.002,888.002,992.002,992.001,000,100
Apr 3, 20252,796.002,853.002,789.002,845.002,845.00370,200
Apr 2, 20252,848.002,858.002,801.002,818.002,818.00343,100
Apr 1, 20252,786.002,870.002,771.002,836.002,836.00544,400
Mar 31, 20252,727.002,765.002,702.002,736.002,736.00424,000
Mar 28, 2025 30 Dividend
Mar 28, 20252,789.002,797.002,749.002,765.002,765.00307,800
Mar 27, 20252,745.002,819.002,738.002,819.002,789.00346,300
Mar 26, 20252,744.002,789.002,740.002,766.002,736.56303,500
Mar 25, 20252,700.002,739.002,700.002,724.002,695.01167,400
Mar 24, 20252,706.002,717.002,698.002,700.002,671.27190,000
Mar 21, 20252,751.002,762.002,706.002,706.002,677.20386,500
Mar 19, 20252,720.002,762.002,706.002,737.002,707.87286,100
Mar 18, 20252,743.002,761.002,714.002,720.002,691.05356,200
Mar 17, 20252,742.002,772.002,723.002,730.002,700.95347,000
Mar 14, 20252,586.002,759.002,586.002,739.002,709.85566,400
Mar 13, 20252,623.002,649.002,585.002,585.002,557.49323,000
Mar 12, 20252,535.002,623.002,535.002,600.002,572.33409,600
Mar 11, 20252,500.002,535.002,485.002,529.002,502.09535,500
Mar 10, 20252,613.002,625.002,580.002,590.002,562.44269,300
Mar 7, 20252,594.002,611.002,576.002,592.002,564.42493,900
Mar 6, 20252,706.002,717.002,641.002,675.002,646.53409,700
Mar 5, 20252,734.002,749.002,676.002,691.002,662.36354,300
Mar 4, 20252,697.002,733.002,676.002,730.002,700.95315,200
Mar 3, 20252,713.002,741.002,703.002,722.002,693.03335,100
Feb 28, 20252,825.002,826.002,679.002,739.002,709.85516,500
Feb 27, 20252,832.002,881.002,828.002,840.002,809.78223,000
Feb 26, 20252,850.002,876.002,818.002,851.002,820.66270,700
Feb 25, 20252,820.002,870.002,809.002,845.002,814.72220,700
Feb 21, 20253,005.003,020.002,865.002,868.002,837.48409,000
Feb 20, 20253,000.003,040.002,990.003,020.002,987.86219,300
Feb 19, 20252,979.003,040.002,969.003,010.002,977.97184,000
Feb 18, 20253,035.003,055.003,000.003,000.002,968.07175,600
Feb 17, 20253,030.003,095.003,025.003,045.003,012.59195,900
Feb 14, 20253,085.003,130.003,035.003,075.003,042.28244,900
Feb 13, 20252,915.003,175.002,850.003,105.003,071.96415,000
Feb 12, 20253,095.003,125.003,075.003,105.003,071.96301,600
Feb 10, 20253,030.003,070.003,015.003,050.003,017.54157,600
Feb 7, 20253,060.003,075.003,015.003,015.002,982.91144,200
Feb 6, 20252,990.003,065.002,967.003,045.003,012.59329,300
Feb 5, 20252,971.002,986.002,931.002,955.002,923.55184,900
Feb 4, 20253,020.003,020.002,941.002,954.002,922.56250,300
Feb 3, 20252,994.003,015.002,958.002,974.002,942.35240,500
Jan 31, 20253,115.003,135.003,000.003,015.002,982.91218,200
Jan 30, 20253,030.003,165.002,996.003,140.003,106.58439,600
Jan 29, 20253,030.003,035.002,996.002,996.002,964.12151,700
Jan 28, 20252,986.003,070.002,966.003,040.003,007.65336,400
Jan 27, 20253,005.003,015.002,941.002,959.002,927.51236,700
Jan 24, 20252,923.002,988.002,906.002,975.002,943.34215,100
Jan 23, 20252,939.002,941.002,903.002,923.002,891.89176,900
Jan 22, 20252,950.002,952.002,901.002,939.002,907.72172,900
Jan 21, 20252,898.002,956.002,897.002,956.002,924.54148,300
Jan 20, 20252,845.002,894.002,810.002,872.002,841.44135,200
Jan 17, 20252,869.002,870.002,803.002,832.002,801.86122,600
Jan 16, 20252,841.002,885.002,823.002,851.002,820.66189,800
Jan 15, 20252,814.002,854.002,798.002,848.002,817.69200,700
Jan 14, 20252,865.002,869.002,794.002,825.002,794.94303,800
Jan 10, 20252,822.002,845.002,811.002,821.002,790.98121,800
Jan 9, 20252,833.002,836.002,800.002,823.002,792.96138,800
Jan 8, 20252,839.002,870.002,735.002,846.002,815.71321,400
Jan 7, 20252,915.002,948.002,899.002,899.002,868.15162,300
Jan 6, 20252,910.002,960.002,872.002,879.002,848.36212,900
Dec 30, 20242,946.002,946.002,882.002,916.002,884.97192,100
Dec 27, 20242,950.002,955.002,910.002,927.002,895.85184,100
Dec 26, 20242,843.002,925.002,832.002,920.002,888.93234,200
Dec 25, 20242,915.002,915.002,808.002,843.002,812.74160,000
Dec 24, 20242,938.002,942.002,897.002,902.002,871.12245,700
Dec 23, 20243,000.003,015.002,943.002,943.002,911.68385,600
Dec 20, 20242,880.002,932.002,873.002,908.002,877.05360,500
Dec 19, 20242,734.002,853.002,725.002,832.002,801.86263,100
Dec 18, 20242,751.002,806.002,725.002,784.002,754.37334,000
Dec 17, 20242,713.002,794.002,707.002,779.002,749.43215,000
Dec 16, 20242,766.002,773.002,702.002,719.002,690.06201,000
Dec 13, 20242,784.002,822.002,749.002,776.002,746.46312,900
Dec 12, 20242,833.002,855.002,807.002,814.002,784.05262,700
Dec 11, 20242,890.002,909.002,805.002,814.002,784.05195,800
Dec 10, 20242,878.002,881.002,800.002,878.002,847.37179,200
Dec 9, 20242,840.002,880.002,826.002,833.002,802.85218,100
Dec 6, 20242,882.002,890.002,800.002,813.002,783.06276,100
Dec 5, 20242,880.002,900.002,752.002,845.002,814.72311,300
Dec 4, 20242,888.002,986.002,852.002,870.002,839.46631,400
Dec 3, 20242,803.002,879.002,777.002,863.002,832.53480,300
Dec 2, 20242,717.002,781.002,716.002,770.002,740.52251,100
Nov 29, 20242,713.002,730.002,691.002,716.002,687.10216,100
Nov 28, 20242,603.002,676.002,598.002,669.002,640.60380,700
Nov 27, 20242,721.002,744.002,575.002,622.002,594.10356,000
Nov 26, 20242,650.002,738.002,622.002,730.002,700.95336,200
Nov 25, 20242,780.002,781.002,673.002,685.002,656.43235,900
Nov 22, 20242,754.002,777.002,735.002,743.002,713.81268,800
Nov 21, 20242,712.002,749.002,712.002,739.002,709.85195,700
Nov 20, 20242,771.002,790.002,707.002,730.002,700.95347,300
Nov 19, 20242,678.002,773.002,678.002,764.002,734.59274,800
Nov 18, 20242,696.002,716.002,673.002,684.002,655.44266,200
Nov 15, 20242,680.002,741.002,661.002,730.002,700.95289,800
Nov 14, 20242,731.002,750.002,712.002,715.002,686.11251,800
Nov 13, 20242,730.002,767.002,650.002,713.002,684.13550,000
Nov 12, 20242,939.002,956.002,832.002,844.002,813.73394,200
Nov 11, 20242,890.002,934.002,883.002,934.002,902.78240,400
Nov 8, 20242,896.002,936.002,850.002,900.002,869.14212,800
Nov 7, 20242,883.002,937.002,835.002,846.002,815.71301,800
Nov 6, 20242,864.002,896.002,816.002,843.002,812.74364,600
Nov 5, 20242,852.002,861.002,801.002,801.002,771.19353,100
Nov 1, 20242,871.002,915.002,850.002,861.002,830.55188,100
Oct 31, 20242,990.002,996.002,944.002,948.002,916.63285,100
Oct 30, 20242,982.002,993.002,923.002,990.002,958.181,491,500
Oct 29, 20242,911.002,944.002,896.002,932.002,900.80159,900
Oct 28, 20242,895.002,940.002,886.002,926.002,894.86181,200
Oct 25, 20242,898.002,903.002,855.002,882.002,851.33180,000
Oct 24, 20242,920.002,954.002,903.002,924.002,892.88217,300
Oct 23, 20242,966.002,995.002,928.002,953.002,921.57223,200
Oct 22, 20243,090.003,095.002,953.002,970.002,938.39356,300
Oct 21, 20243,135.003,165.003,095.003,115.003,081.85191,400
Oct 18, 20243,110.003,140.003,090.003,120.003,086.80131,300
Oct 17, 20243,145.003,175.003,080.003,085.003,052.17178,900
Oct 16, 20243,180.003,210.003,145.003,150.003,116.48234,200
Oct 15, 20243,155.003,230.003,150.003,210.003,175.84332,700
Oct 11, 20243,115.003,125.003,100.003,120.003,086.80156,100
Oct 10, 20243,140.003,140.003,090.003,095.003,062.06139,300
Oct 9, 20243,130.003,155.003,120.003,135.003,101.64169,900
Oct 8, 20243,055.003,105.003,055.003,095.003,062.06183,800
Oct 7, 20243,140.003,150.003,080.003,100.003,067.01163,300
Oct 4, 20243,100.003,150.003,100.003,110.003,076.90220,300
Oct 3, 20243,090.003,105.003,025.003,080.003,047.22202,700
Oct 2, 20243,085.003,090.003,010.003,035.003,002.70189,600
Oct 1, 20243,080.003,115.003,060.003,105.003,071.96127,700
Sep 30, 20243,035.003,110.003,005.003,110.003,076.90205,000
Sep 27, 20243,160.003,195.003,125.003,135.003,101.64235,700
Sep 26, 20243,145.003,220.003,135.003,200.003,165.95476,600
Sep 25, 20243,085.003,125.003,080.003,115.003,081.85449,100
Sep 24, 20243,060.003,090.003,025.003,080.003,047.22353,400
Sep 20, 20242,996.003,030.002,965.003,000.002,968.07426,800
Sep 19, 20242,982.003,010.002,940.002,976.002,944.33330,300
Sep 18, 20242,767.002,963.002,767.002,959.002,927.51461,800
Sep 17, 20242,784.002,784.002,701.002,761.002,731.62264,900
Sep 13, 20242,758.002,759.002,712.002,734.002,704.90204,000
Sep 12, 20242,777.002,817.002,732.002,793.002,763.28168,200
Sep 11, 20242,779.002,799.002,692.002,727.002,697.98222,300
Sep 10, 20242,789.002,824.002,753.002,808.002,778.12246,600
Sep 9, 20242,676.002,775.002,649.002,774.002,744.48269,400
Sep 6, 20242,750.002,756.002,698.002,726.002,696.99213,700
Sep 5, 20242,789.002,816.002,699.002,729.002,699.96238,700
Sep 4, 20242,836.002,883.002,796.002,812.002,782.07290,300
Sep 3, 20242,842.002,895.002,832.002,888.002,857.27137,500
Sep 2, 20242,878.002,891.002,803.002,849.002,818.68114,400
Aug 30, 20242,908.002,920.002,833.002,858.002,827.58299,400
Aug 29, 20242,883.002,923.002,871.002,899.002,868.15234,000
Aug 28, 20242,902.002,945.002,869.002,876.002,845.39223,100
Aug 27, 20242,810.002,899.002,808.002,881.002,850.34254,600
Aug 26, 20242,750.002,794.002,734.002,791.002,761.30147,300
Aug 23, 20242,772.002,772.002,714.002,730.002,700.95175,200
Aug 22, 20242,762.002,795.002,721.002,774.002,744.48305,800
Aug 21, 20242,860.002,885.002,770.002,772.002,742.50341,300
Aug 20, 20242,795.002,887.002,790.002,875.002,844.40181,400
Aug 19, 20242,803.002,865.002,789.002,800.002,770.20203,600
Aug 16, 20242,859.002,872.002,781.002,853.002,822.64347,500
Aug 15, 20242,750.002,797.002,719.002,772.002,742.50356,400
Aug 14, 20242,699.002,755.002,680.002,741.002,711.83252,700
Aug 13, 20242,627.002,757.002,606.002,711.002,682.15326,600
Aug 9, 20242,607.002,699.002,551.002,583.002,555.51510,300
Aug 8, 20242,453.002,611.002,451.002,557.002,529.79293,800
Aug 7, 20242,459.002,597.002,455.002,560.002,532.76255,900
Aug 6, 20242,484.002,567.002,434.002,549.002,521.87349,600
Aug 5, 20242,397.002,490.002,265.002,297.002,272.56358,700
Aug 2, 20242,560.002,567.002,496.002,523.002,496.15376,600
Aug 1, 20242,761.002,761.002,637.002,655.002,626.75159,900
Jul 31, 20242,749.002,792.002,714.002,779.002,749.43323,400
Jul 30, 20242,704.002,770.002,687.002,768.002,738.54156,700
Jul 29, 20242,717.002,744.002,704.002,741.002,711.83130,200
Jul 26, 20242,754.002,760.002,685.002,688.002,659.39113,900
Jul 25, 20242,737.002,758.002,696.002,733.002,703.92138,500
Jul 24, 20242,767.002,805.002,745.002,759.002,729.64145,600
Jul 23, 20242,800.002,812.002,760.002,778.002,748.44143,500
Jul 22, 20242,780.002,804.002,763.002,790.002,760.31154,900
Jul 19, 20242,773.002,813.002,761.002,785.002,755.36170,200
Jul 18, 20242,754.002,819.002,746.002,764.002,734.59186,100
Jul 17, 20242,797.002,825.002,774.002,780.002,750.42192,000
Jul 16, 20242,781.002,822.002,758.002,779.002,749.43243,000
Jul 12, 20242,639.002,778.002,639.002,778.002,748.44400,800
Jul 11, 20242,661.002,662.002,607.002,636.002,607.95335,800
Jul 10, 20242,742.002,747.002,612.002,671.002,642.58340,900
Jul 9, 20242,673.002,745.002,659.002,732.002,702.93284,600
Jul 8, 20242,594.002,657.002,577.002,649.002,620.81201,100
Jul 5, 20242,619.002,639.002,595.002,598.002,570.35199,600
Jul 4, 20242,615.002,626.002,581.002,609.002,581.23195,200
Jul 3, 20242,547.002,598.002,539.002,578.002,550.56337,700
Jul 2, 20242,525.002,556.002,516.002,547.002,519.89287,900
Jul 1, 20242,565.002,572.002,542.002,547.002,519.89267,700
Jun 28, 20242,655.002,662.002,583.002,585.002,557.49278,500
Jun 27, 20242,630.002,679.002,625.002,644.002,615.86242,000
Jun 26, 20242,630.002,660.002,602.002,641.002,612.89424,500
Jun 25, 20242,617.002,699.002,603.002,680.002,651.48381,000
Jun 24, 20242,614.002,638.002,569.002,601.002,573.32381,000
Jun 21, 20242,573.002,600.002,522.002,542.002,514.95800,000
Jun 20, 20242,561.002,614.002,544.002,563.002,535.72499,600
Jun 19, 20242,524.002,534.002,487.002,534.002,507.03378,100
Jun 18, 20242,524.002,605.002,513.002,530.002,503.08860,000
Jun 17, 20242,488.002,495.002,419.002,424.002,398.20365,100
Jun 14, 20242,486.002,527.002,457.002,500.002,473.39363,000
Jun 13, 20242,605.002,622.002,534.002,534.002,507.03253,300
Jun 12, 20242,635.002,652.002,581.002,590.002,562.44309,800
Jun 11, 20242,696.002,713.002,674.002,677.002,648.51153,800
Jun 10, 20242,656.002,704.002,650.002,697.002,668.30176,000
Jun 7, 20242,633.002,697.002,628.002,692.002,663.35258,700
Jun 6, 20242,799.002,813.002,647.002,647.002,618.83314,100
Jun 5, 20242,811.002,844.002,801.002,802.002,772.18160,600
Jun 4, 20242,836.002,869.002,829.002,841.002,810.77138,600
Jun 3, 20242,845.002,870.002,820.002,854.002,823.63218,000

Related Tickers

4809.T Paraca Inc.
1,852.00
+1.87%
 
300938.SZ EMTEK (Shenzhen) Co., Ltd.
19.95
-3.39%
 
8876.T Relo Group, Inc.
1,711.00
-0.61%
 
600153.SS CONS AND DEV
9.92
-0.10%
 
4659.T AJIS Co., Ltd.
2,739.00
+0.15%
 
688334.SS Xi'an High Voltage Apparatus Research Institute Co., Ltd.
16.90
-0.06%
 
7386.T Japan Warranty Support Co., Ltd.
3,335.00
-0.15%
 
SHGR.TA Shagrir Group Vehicle Services Ltd
1,850.00
-1.86%
 
7373.T Aidma Holdings, Inc.
2,020.00
-0.39%
 
CO6.DU Copart Inc
44.79
+0.07%