Comparing Back to the side-by-side chart ↗
JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD. (6544.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1520.50 | 1536.50 | 1509.00 | 1518.00 | -0.13% | 587,500 |
| 2026-10-15 | 1500.00 | 1537.00 | 1492.50 | 1520.00 | +1.33% | 850,200 |
| 2026-10-14 | 1498.50 | 1508.50 | 1486.50 | 1500.00 | +0.94% | 434,200 |
| 2026-10-13 | 1452.50 | 1486.50 | 1451.50 | 1486.00 | +1.75% | 599,700 |
| 2026-10-09 | 1450.00 | 1460.50 | 1435.50 | 1460.50 | +2.13% | 859,700 |
| 2026-10-08 | 1464.00 | 1467.00 | 1430.00 | 1430.00 | -3.08% | 576,700 |
| 2026-10-07 | 1472.50 | 1488.50 | 1472.50 | 1475.50 | -0.64% | 439,800 |
| 2026-10-06 | 1482.50 | 1493.00 | 1470.00 | 1485.00 | +0.00% | 558,100 |
| 2026-10-05 | 1462.00 | 1486.50 | 1451.50 | 1485.00 | +0.30% | 616,800 |
| 2026-10-02 | 1474.50 | 1499.00 | 1466.00 | 1480.50 | +0.65% | 480,900 |
| 2026-10-01 | 1455.00 | 1494.50 | 1454.50 | 1471.00 | -0.57% | 771,400 |
| 2026-09-30 | 1440.50 | 1484.00 | 1433.00 | 1479.50 | +2.10% | 772,800 |
| 2026-09-29 | 1495.50 | 1496.00 | 1440.50 | 1449.00 | -3.11% | 645,500 |
| 2026-09-28 | 1515.00 | 1524.50 | 1492.00 | 1495.50 | -0.66% | 723,800 |
| 2026-09-25 | 1521.00 | 1529.50 | 1495.50 | 1505.50 | -1.89% | 916,100 |
| 2026-09-24 | 1512.50 | 1535.50 | 1501.00 | 1534.50 | +0.26% | 989,700 |
| 2026-09-18 | 1533.00 | 1541.00 | 1521.00 | 1530.50 | +0.07% | 730,900 |
| 2026-09-17 | 1497.50 | 1531.50 | 1497.50 | 1529.50 | +1.70% | 400,600 |
| 2026-09-16 | 1501.50 | 1528.00 | 1496.00 | 1504.00 | -0.73% | 610,100 |
| 2026-09-15 | 1519.00 | 1526.00 | 1500.50 | 1515.00 | +1.51% | 710,600 |
| 2026-09-14 | 1416.00 | 1494.00 | 1413.00 | 1492.50 | +4.19% | 863,100 |
| 2026-09-11 | 1429.00 | 1442.00 | 1418.00 | 1432.50 | -1.41% | 702,800 |
| 2026-09-10 | 1459.50 | 1463.00 | 1429.00 | 1453.00 | -1.06% | 662,600 |
| 2026-09-09 | 1456.00 | 1476.00 | 1450.50 | 1468.50 | -0.31% | 622,900 |
| 2026-09-08 | 1471.50 | 1494.00 | 1464.50 | 1473.00 | +0.10% | 508,700 |
| 2026-09-07 | 1460.50 | 1474.50 | 1445.00 | 1471.50 | -0.54% | 685,200 |
| 2026-09-04 | 1470.50 | 1490.00 | 1462.00 | 1479.50 | -0.34% | 487,500 |
| 2026-09-03 | 1473.00 | 1491.50 | 1466.00 | 1484.50 | +0.34% | 521,500 |
| 2026-09-02 | 1470.00 | 1490.00 | 1465.00 | 1479.50 | -1.63% | 1,100,100 |
| 2026-09-01 | 1550.00 | 1564.50 | 1500.50 | 1504.00 | -3.59% | 616,400 |
| 2026-08-31 | 1555.00 | 1578.50 | 1535.50 | 1560.00 | -0.10% | 742,400 |
| 2026-08-28 | 1570.00 | 1582.00 | 1553.00 | 1561.50 | +0.16% | 597,900 |
| 2026-08-27 | 1555.00 | 1573.00 | 1545.50 | 1559.00 | -0.51% | 515,000 |
| 2026-08-26 | 1553.00 | 1575.00 | 1550.00 | 1567.00 | -0.98% | 493,800 |
| 2026-08-25 | 1576.50 | 1599.00 | 1561.00 | 1582.50 | +1.34% | 628,100 |
| 2026-08-24 | 1548.50 | 1573.50 | 1544.00 | 1561.50 | +0.64% | 544,700 |
| 2026-08-21 | 1549.00 | 1566.00 | 1535.00 | 1551.50 | -0.74% | 542,900 |
| 2026-08-20 | 1588.00 | 1598.00 | 1539.00 | 1563.00 | +2.49% | 881,900 |
| 2026-08-19 | 1542.50 | 1542.50 | 1508.00 | 1525.00 | +0.99% | 640,800 |
| 2026-08-18 | 1530.00 | 1570.00 | 1503.50 | 1510.00 | -1.15% | 789,400 |
| 2026-08-17 | 1542.00 | 1571.50 | 1525.50 | 1527.50 | -0.52% | 946,800 |
| 2026-08-14 | 1531.00 | 1568.50 | 1523.50 | 1535.50 | +1.22% | 1,251,500 |
| 2026-08-13 | 1490.00 | 1525.50 | 1480.50 | 1517.00 | +1.37% | 911,900 |
| 2026-08-12 | 1483.00 | 1504.50 | 1475.00 | 1496.50 | +2.05% | 1,203,400 |
| 2026-08-10 | 1494.00 | 1497.00 | 1432.00 | 1466.50 | -1.31% | 1,662,200 |
| 2026-08-07 | 1513.00 | 1530.00 | 1456.00 | 1486.00 | -8.27% | 2,460,000 |
| 2026-08-06 | 1620.00 | 1641.00 | 1606.00 | 1620.00 | -1.91% | 605,000 |
| 2026-08-05 | 1637.00 | 1658.00 | 1632.00 | 1651.50 | +0.30% | 461,700 |
| 2026-08-04 | 1645.00 | 1670.00 | 1621.00 | 1646.50 | +0.34% | 466,700 |
| 2026-08-03 | 1679.50 | 1688.00 | 1628.50 | 1641.00 | -3.07% | 620,100 |
| 2026-07-31 | 1680.00 | 1708.00 | 1670.00 | 1693.00 | -0.29% | 594,700 |
| 2026-07-30 | 1709.50 | 1726.50 | 1672.50 | 1698.00 | -0.93% | 516,500 |
| 2026-07-29 | 1700.50 | 1729.00 | 1680.00 | 1714.00 | +1.27% | 608,500 |
| 2026-07-28 | 1703.00 | 1711.00 | 1656.50 | 1692.50 | +0.21% | 743,800 |
| 2026-07-27 | 1669.00 | 1703.00 | 1663.00 | 1689.00 | +1.32% | 554,600 |
| 2026-07-24 | 1638.00 | 1667.00 | 1625.00 | 1667.00 | +1.21% | 334,400 |
| 2026-07-23 | 1650.00 | 1660.00 | 1632.00 | 1647.00 | -1.70% | 482,900 |
| 2026-07-22 | 1650.50 | 1688.00 | 1646.00 | 1675.50 | -0.12% | 469,700 |
| 2026-07-21 | 1695.00 | 1706.00 | 1656.00 | 1677.50 | -1.03% | 846,000 |
| 2026-07-17 | 1743.00 | 1750.00 | 1690.50 | 1695.00 | -2.64% | 612,700 |
| 2026-07-16 | 1769.50 | 1773.50 | 1737.00 | 1741.00 | -1.08% | 399,800 |
| 2026-07-15 | 1837.50 | 1838.00 | 1758.50 | 1760.00 | -3.80% | 633,800 |
| 2026-07-14 | 1858.50 | 1875.00 | 1826.00 | 1829.50 | -0.05% | 460,300 |
| 2026-07-13 | 1824.00 | 1845.00 | 1823.00 | 1830.50 | +0.22% | 307,200 |
| 2026-07-10 | 1860.50 | 1872.00 | 1824.00 | 1826.50 | -1.83% | 378,900 |
| 2026-07-09 | 1895.50 | 1897.00 | 1849.50 | 1860.50 | +0.27% | 587,800 |
| 2026-07-08 | 1862.00 | 1875.00 | 1840.00 | 1855.50 | -0.38% | 450,100 |
| 2026-07-07 | 1837.00 | 1876.50 | 1800.00 | 1862.50 | +1.06% | 585,600 |
| 2026-07-06 | 1825.00 | 1846.50 | 1811.50 | 1843.00 | +0.99% | 359,600 |
| 2026-07-03 | 1825.00 | 1844.50 | 1813.00 | 1825.00 | +2.24% | 554,800 |
| 2026-07-02 | 1779.50 | 1833.00 | 1764.50 | 1785.00 | +2.94% | 597,300 |
| 2026-07-01 | 1750.00 | 1750.00 | 1719.00 | 1734.00 | -0.29% | 450,800 |
| 2026-06-30 | 1738.00 | 1766.50 | 1730.50 | 1739.00 | +0.78% | 738,000 |
| 2026-06-29 | 1686.00 | 1758.00 | 1685.50 | 1725.50 | +3.57% | 865,200 |
| 2026-06-26 | 1670.00 | 1675.00 | 1647.50 | 1666.00 | -0.18% | 478,400 |
| 2026-06-25 | 1651.00 | 1686.50 | 1631.00 | 1669.00 | +1.89% | 624,100 |
| 2026-06-24 | 1620.00 | 1648.50 | 1620.00 | 1638.00 | -0.03% | 333,500 |
| 2026-06-23 | 1659.00 | 1663.00 | 1622.50 | 1638.50 | -1.41% | 515,200 |
| 2026-06-22 | 1700.50 | 1713.50 | 1658.50 | 1662.00 | -2.72% | 441,800 |
| 2026-06-19 | 1720.50 | 1756.50 | 1690.00 | 1708.50 | +1.67% | 1,091,800 |
| 2026-06-18 | 1666.00 | 1688.00 | 1657.50 | 1680.50 | +1.73% | 486,500 |
| 2026-06-17 | 1630.00 | 1664.50 | 1629.50 | 1652.00 | +2.32% | 513,600 |
| 2026-06-16 | 1617.00 | 1618.00 | 1583.00 | 1614.50 | +2.70% | 570,000 |
| 2026-06-15 | 1596.00 | 1608.00 | 1565.00 | 1572.00 | -2.78% | 592,200 |
| 2026-06-12 | 1620.00 | 1649.00 | 1595.50 | 1617.00 | -2.24% | 786,500 |
| 2026-06-11 | 1619.00 | 1658.50 | 1590.00 | 1654.00 | +2.73% | 489,600 |
| 2026-06-10 | 1622.00 | 1623.50 | 1583.00 | 1610.00 | -1.23% | 950,300 |
| 2026-06-09 | 1690.00 | 1710.00 | 1622.00 | 1630.00 | -4.31% | 705,400 |
| 2026-06-08 | 1717.00 | 1786.50 | 1687.00 | 1703.50 | +2.47% | 746,400 |
| 2026-06-05 | 1693.50 | 1714.00 | 1656.00 | 1662.50 | -1.22% | 463,800 |
| 2026-06-04 | 1681.50 | 1701.00 | 1656.00 | 1683.00 | -1.00% | 731,200 |
| 2026-06-03 | 1700.00 | 1729.50 | 1679.50 | 1700.00 | -1.85% | 1,064,300 |
| 2026-06-02 | 1753.00 | 1782.50 | 1721.00 | 1732.00 | -0.09% | 611,500 |
| 2026-06-01 | 1772.50 | 1781.50 | 1710.50 | 1733.50 | -1.20% | 752,500 |
| 2026-05-29 | 1801.00 | 1820.00 | 1754.50 | 1754.50 | -1.82% | 599,400 |
| 2026-05-28 | 1800.00 | 1812.50 | 1773.00 | 1787.00 | -1.33% | 476,700 |
| 2026-05-27 | 1804.00 | 1829.00 | 1771.00 | 1811.00 | -0.14% | 655,600 |
| 2026-05-26 | 1842.50 | 1862.00 | 1793.00 | 1813.50 | -0.11% | 1,318,800 |
| 2026-05-25 | 1845.50 | 1852.50 | 1789.00 | 1815.50 | -2.55% | 554,500 |
| 2026-05-22 | 1891.50 | 1906.00 | 1843.00 | 1863.00 | -1.51% | 1,513,200 |
| 2026-05-21 | 1824.00 | 1897.50 | 1811.00 | 1891.50 | +3.47% | 548,200 |
| 2026-05-20 | 1847.50 | 1868.50 | 1807.00 | 1828.00 | -1.56% | 765,800 |
| 2026-05-19 | 1861.50 | 1871.50 | 1839.50 | 1857.00 | +0.51% | 586,400 |
| 2026-05-18 | 1880.00 | 1880.00 | 1816.50 | 1847.50 | -1.15% | 831,900 |
| 2026-05-15 | 1792.00 | 1899.00 | 1779.00 | 1869.00 | +12.73% | 1,987,400 |
| 2026-05-14 | 1629.00 | 1686.00 | 1602.00 | 1658.00 | +2.98% | 572,200 |
| 2026-05-13 | 1609.00 | 1631.00 | 1605.00 | 1610.00 | +0.69% | 381,900 |
| 2026-05-12 | 1675.50 | 1675.50 | 1593.00 | 1599.00 | -5.08% | 660,900 |
| 2026-05-11 | 1665.00 | 1699.00 | 1646.00 | 1684.50 | +1.54% | 752,900 |
| 2026-05-08 | 1682.50 | 1689.50 | 1634.00 | 1659.00 | -1.48% | 731,100 |
| 2026-05-07 | 1659.00 | 1692.50 | 1640.00 | 1684.00 | +3.54% | 1,161,500 |
| 2026-05-01 | 1607.00 | 1648.50 | 1599.50 | 1626.50 | +2.04% | 573,400 |
| 2026-04-30 | 1566.50 | 1613.50 | 1566.50 | 1594.00 | +1.98% | 717,700 |
| 2026-04-28 | 1563.00 | 1576.50 | 1543.00 | 1563.00 | +0.29% | 618,200 |
| 2026-04-27 | 1587.50 | 1599.50 | 1557.00 | 1558.50 | -2.65% | 555,600 |
| 2026-04-24 | 1581.50 | 1606.50 | 1581.50 | 1601.00 | -0.03% | 361,300 |
| 2026-04-23 | 1606.50 | 1618.50 | 1568.00 | 1601.50 | -0.37% | 438,700 |
| 2026-04-22 | 1650.00 | 1662.50 | 1598.50 | 1607.50 | -2.81% | 530,800 |
| 2026-04-21 | 1675.00 | 1702.50 | 1643.50 | 1654.00 | -0.48% | 551,400 |
| 2026-04-20 | 1661.50 | 1672.00 | 1652.50 | 1662.00 | -0.21% | 406,000 |
| 2026-04-17 | 1640.00 | 1665.50 | 1635.50 | 1665.50 | +1.55% | 407,300 |
| 2026-04-16 | 1648.00 | 1657.50 | 1623.00 | 1640.00 | +0.74% | 532,600 |
| 2026-04-15 | 1600.00 | 1637.50 | 1599.00 | 1628.00 | +2.55% | 510,300 |
| 2026-04-14 | 1583.50 | 1603.00 | 1581.00 | 1587.50 | +0.70% | 523,400 |
| 2026-04-13 | 1552.50 | 1598.50 | 1547.50 | 1576.50 | +1.42% | 479,400 |
| 2026-04-10 | 1580.00 | 1586.50 | 1549.00 | 1554.50 | -1.99% | 692,200 |
| 2026-04-09 | 1614.00 | 1632.50 | 1586.00 | 1586.00 | -1.98% | 495,700 |
| 2026-04-08 | 1627.00 | 1629.00 | 1599.00 | 1618.00 | +1.60% | 555,200 |
| 2026-04-07 | 1613.00 | 1626.00 | 1590.00 | 1592.50 | -1.15% | 357,200 |
| 2026-04-06 | 1638.50 | 1650.00 | 1611.00 | 1611.00 | -1.17% | 269,200 |
| 2026-04-03 | 1648.50 | 1655.00 | 1625.50 | 1630.00 | +0.40% | 321,000 |
| 2026-04-02 | 1660.00 | 1680.50 | 1623.50 | 1623.50 | -3.65% | 451,000 |
| 2026-04-01 | 1649.00 | 1685.00 | 1635.00 | 1685.00 | +3.85% | 519,000 |
| 2026-03-31 | 1598.50 | 1632.00 | 1598.50 | 1622.50 | -0.09% | 566,900 |
| 2026-03-30 | 1618.00 | 1629.00 | 1596.50 | 1624.00 | -1.87% | 634,300 |
| 2026-03-27 | 1631.00 | 1664.50 | 1626.50 | 1655.00 | +1.91% | 756,700 |
| 2026-03-26 | 1653.00 | 1664.50 | 1607.50 | 1624.00 | -1.13% | 550,700 |
| 2026-03-25 | 1650.00 | 1666.00 | 1641.00 | 1642.50 | +1.73% | 539,300 |
| 2026-03-24 | 1623.50 | 1633.50 | 1601.00 | 1614.50 | +0.69% | 465,800 |
| 2026-03-23 | 1632.50 | 1700.00 | 1597.00 | 1603.50 | -3.11% | 657,400 |
| 2026-03-19 | 1680.00 | 1720.00 | 1655.00 | 1655.00 | -2.53% | 567,600 |
| 2026-03-18 | 1677.00 | 1699.00 | 1668.00 | 1698.00 | +2.41% | 552,200 |
| 2026-03-17 | 1715.50 | 1715.50 | 1651.00 | 1658.00 | -0.39% | 578,900 |
| 2026-03-16 | 1718.50 | 1731.50 | 1651.50 | 1664.50 | -5.21% | 700,100 |
| 2026-03-13 | 1781.00 | 1788.00 | 1745.50 | 1756.00 | -1.40% | 842,200 |
| 2026-03-12 | 1790.00 | 1808.50 | 1771.50 | 1781.00 | +1.19% | 1,436,000 |
| 2026-03-11 | 1719.50 | 1762.00 | 1715.50 | 1760.00 | +2.36% | 774,800 |
| 2026-03-10 | 1721.00 | 1722.00 | 1671.50 | 1719.50 | +4.78% | 1,222,200 |
| 2026-03-09 | 1622.00 | 1651.00 | 1620.00 | 1641.00 | -2.96% | 696,900 |
| 2026-03-06 | 1651.50 | 1708.00 | 1638.00 | 1691.00 | +1.14% | 536,200 |
| 2026-03-05 | 1661.50 | 1689.00 | 1653.50 | 1672.00 | +2.04% | 700,000 |
| 2026-03-04 | 1642.00 | 1655.00 | 1621.00 | 1638.50 | -0.12% | 687,000 |
| 2026-03-03 | 1667.50 | 1672.50 | 1636.50 | 1640.50 | -2.44% | 561,500 |
| 2026-03-02 | 1662.50 | 1706.00 | 1633.00 | 1681.50 | +3.64% | 1,101,200 |
| 2026-02-27 | 1634.00 | 1639.00 | 1590.00 | 1622.50 | -0.12% | 704,000 |
| 2026-02-26 | 1644.50 | 1652.00 | 1617.00 | 1624.50 | +0.09% | 852,900 |
| 2026-02-25 | 1626.00 | 1643.00 | 1619.00 | 1623.00 | -1.13% | 705,100 |
| 2026-02-24 | 1629.50 | 1649.50 | 1620.50 | 1641.50 | +0.67% | 451,600 |
| 2026-02-20 | 1660.00 | 1660.00 | 1622.00 | 1630.50 | -2.39% | 491,100 |
| 2026-02-19 | 1712.00 | 1712.00 | 1657.50 | 1670.50 | +3.89% | 713,200 |
| 2026-02-18 | 1616.00 | 1617.00 | 1577.50 | 1608.00 | -0.89% | 535,300 |
| 2026-02-17 | 1608.50 | 1640.00 | 1595.00 | 1622.50 | +1.06% | 508,100 |
| 2026-02-16 | 1588.00 | 1616.00 | 1581.50 | 1605.50 | +1.71% | 429,000 |
| 2026-02-13 | 1600.00 | 1618.00 | 1551.50 | 1578.50 | -2.74% | 923,200 |
| 2026-02-12 | 1738.00 | 1738.00 | 1591.00 | 1623.00 | -5.64% | 1,576,100 |
| 2026-02-10 | 1687.00 | 1729.00 | 1682.50 | 1720.00 | +3.71% | 859,600 |
| 2026-02-09 | 1634.00 | 1658.50 | 1605.50 | 1658.50 | +2.85% | 624,200 |
| 2026-02-06 | 1630.00 | 1645.00 | 1601.50 | 1612.50 | -2.15% | 514,200 |
| 2026-02-05 | 1650.00 | 1671.00 | 1621.00 | 1648.00 | +0.64% | 424,000 |
| 2026-02-04 | 1648.50 | 1660.00 | 1620.00 | 1637.50 | -0.67% | 1,107,100 |
| 2026-02-03 | 1639.50 | 1658.00 | 1635.00 | 1648.50 | -0.30% | 679,700 |
| 2026-02-02 | 1643.00 | 1670.00 | 1643.00 | 1653.50 | +1.72% | 594,800 |
| 2026-01-30 | 1637.00 | 1641.00 | 1615.00 | 1625.50 | -1.75% | 575,000 |
| 2026-01-29 | 1648.00 | 1659.50 | 1618.00 | 1654.50 | -1.61% | 856,500 |
| 2026-01-28 | 1640.00 | 1708.00 | 1637.00 | 1681.50 | +2.72% | 1,112,800 |
| 2026-01-27 | 1637.00 | 1665.50 | 1635.00 | 1637.00 | -0.06% | 336,800 |
| 2026-01-26 | 1638.00 | 1646.50 | 1628.50 | 1638.00 | -1.33% | 415,400 |
| 2026-01-23 | 1680.00 | 1689.00 | 1650.00 | 1660.00 | -1.19% | 418,300 |
| 2026-01-22 | 1685.00 | 1697.00 | 1680.00 | 1680.00 | -0.18% | 398,000 |
| 2026-01-21 | 1680.00 | 1687.50 | 1671.50 | 1683.00 | -0.85% | 442,200 |
| 2026-01-20 | 1681.00 | 1722.50 | 1681.00 | 1697.50 | +1.04% | 732,100 |
| 2026-01-19 | 1660.00 | 1686.00 | 1650.50 | 1680.00 | +1.82% | 579,700 |
| 2026-01-16 | 1698.00 | 1699.50 | 1638.00 | 1650.00 | -4.07% | 1,326,200 |
| 2026-01-15 | 1745.00 | 1747.00 | 1718.50 | 1720.00 | -0.32% | 730,500 |
| 2026-01-14 | 1746.00 | 1750.50 | 1715.00 | 1725.50 | -2.29% | 635,900 |
| 2026-01-13 | 1770.00 | 1793.50 | 1757.00 | 1766.00 | +0.89% | 758,600 |
| 2026-01-09 | 1800.00 | 1813.50 | 1720.00 | 1750.50 | -4.55% | 1,109,200 |
| 2026-01-08 | 1795.00 | 1849.50 | 1780.50 | 1834.00 | +3.06% | 775,000 |
| 2026-01-07 | 1768.00 | 1793.00 | 1755.50 | 1779.50 | -0.11% | 522,100 |
| 2026-01-06 | 1751.00 | 1794.50 | 1750.00 | 1781.50 | +3.07% | 686,700 |
| 2026-01-05 | 1773.00 | 1778.00 | 1717.00 | 1728.50 | -0.58% | 474,600 |
| 2025-12-30 | 1755.50 | 1760.50 | 1738.50 | 1738.50 | -1.45% | 400,100 |
| 2025-12-29 | 1779.50 | 1785.00 | 1751.00 | 1764.00 | -0.93% | 415,700 |
| 2025-12-26 | 1780.00 | 1790.00 | 1768.00 | 1780.50 | +0.45% | 274,100 |
| 2025-12-25 | 1787.00 | 1788.00 | 1766.00 | 1772.50 | -0.20% | 328,600 |
| 2025-12-24 | 1777.00 | 1789.00 | 1766.50 | 1776.00 | -0.31% | 390,500 |
| 2025-12-23 | 1733.00 | 1784.00 | 1725.50 | 1781.50 | +4.58% | 633,800 |
| 2025-12-22 | 1770.00 | 1777.00 | 1695.50 | 1703.50 | -2.96% | 676,200 |
| 2025-12-19 | 1760.00 | 1784.50 | 1749.50 | 1755.50 | -0.88% | 487,700 |
| 2025-12-18 | 1762.00 | 1782.00 | 1750.00 | 1771.00 | +0.77% | 661,800 |
| 2025-12-17 | 1798.00 | 1800.00 | 1746.50 | 1757.50 | -0.90% | 454,800 |
| 2025-12-16 | 1782.50 | 1790.00 | 1751.50 | 1773.50 | +0.60% | 534,500 |
| 2025-12-15 | 1762.50 | 1772.50 | 1732.00 | 1763.00 | +1.03% | 520,500 |
| 2025-12-12 | 1794.50 | 1794.50 | 1743.00 | 1745.00 | -1.47% | 614,000 |
| 2025-12-11 | 1769.50 | 1797.50 | 1758.00 | 1771.00 | +1.90% | 683,100 |
| 2025-12-10 | 1816.00 | 1822.00 | 1713.00 | 1738.00 | -3.63% | 694,700 |
| 2025-12-09 | 1801.50 | 1810.00 | 1782.00 | 1803.50 | +0.87% | 453,000 |
| 2025-12-08 | 1808.00 | 1813.50 | 1770.50 | 1788.00 | -1.16% | 788,800 |
| 2025-12-05 | 1840.00 | 1852.00 | 1794.00 | 1809.00 | -2.27% | 529,300 |
| 2025-12-04 | 1847.50 | 1871.00 | 1837.00 | 1851.00 | -0.40% | 388,800 |
| 2025-12-03 | 1874.00 | 1874.50 | 1836.00 | 1858.50 | +0.57% | 451,200 |
| 2025-12-02 | 1885.50 | 1893.00 | 1846.00 | 1848.00 | -1.28% | 398,600 |
| 2025-12-01 | 1922.00 | 1930.50 | 1872.00 | 1872.00 | -3.60% | 445,300 |
| 2025-11-28 | 1949.00 | 1951.00 | 1920.00 | 1942.00 | -0.38% | 386,900 |
| 2025-11-27 | 1935.00 | 1963.50 | 1928.50 | 1949.50 | +0.88% | 280,800 |
| 2025-11-26 | 1909.50 | 1937.50 | 1904.50 | 1932.50 | +1.47% | 320,400 |
| 2025-11-25 | 1987.00 | 1988.00 | 1901.00 | 1904.50 | -2.46% | 445,200 |
| 2025-11-21 | 1915.50 | 1969.00 | 1910.00 | 1952.50 | +1.59% | 558,500 |
| 2025-11-20 | 1895.00 | 1952.50 | 1878.00 | 1922.00 | +1.26% | 869,600 |
| 2025-11-19 | 1842.00 | 1929.50 | 1832.00 | 1898.00 | +4.69% | 760,400 |
| 2025-11-18 | 1828.00 | 1833.50 | 1798.50 | 1813.00 | -1.79% | 432,600 |
| 2025-11-17 | 1885.00 | 1906.50 | 1834.50 | 1846.00 | -2.04% | 408,100 |
| 2025-11-14 | 1833.50 | 1944.50 | 1827.00 | 1884.50 | +3.20% | 784,400 |
| 2025-11-13 | 1846.00 | 1876.00 | 1826.00 | 1826.00 | -2.06% | 654,200 |
| 2025-11-12 | 1832.50 | 1876.50 | 1832.50 | 1864.50 | +3.04% | 459,600 |
| 2025-11-11 | 1851.50 | 1858.00 | 1801.00 | 1809.50 | -1.44% | 322,700 |
| 2025-11-10 | 1833.00 | 1842.00 | 1822.00 | 1836.00 | +0.27% | 252,400 |
| 2025-11-07 | 1800.00 | 1837.00 | 1798.50 | 1831.00 | +1.89% | 290,600 |
| 2025-11-06 | 1858.00 | 1864.50 | 1797.00 | 1797.00 | -3.57% | 431,700 |
| 2025-11-05 | 1871.00 | 1875.00 | 1818.00 | 1863.50 | +0.59% | 720,800 |
| 2025-11-04 | 1795.00 | 1859.00 | 1790.00 | 1852.50 | +1.93% | 665,700 |
| 2025-10-31 | 1821.00 | 1828.50 | 1796.50 | 1817.50 | +0.75% | 461,200 |
| 2025-10-30 | 1842.00 | 1854.00 | 1800.00 | 1804.00 | -1.10% | 1,535,200 |
| 2025-10-29 | 1780.00 | 1843.00 | 1773.00 | 1824.00 | +3.87% | 1,060,100 |
| 2025-10-28 | 1806.00 | 1840.00 | 1754.00 | 1756.00 | -8.06% | 1,085,900 |
| 2025-10-27 | 1895.00 | 1914.00 | 1889.00 | 1910.00 | +1.33% | 351,000 |
| 2025-10-24 | 1896.00 | 1906.00 | 1880.00 | 1885.00 | -0.26% | 233,200 |
| 2025-10-23 | 1928.00 | 1932.00 | 1890.00 | 1890.00 | -1.77% | 286,900 |
| 2025-10-22 | 1913.00 | 1927.00 | 1904.00 | 1924.00 | +1.53% | 493,100 |
| 2025-10-21 | 1873.00 | 1899.00 | 1870.00 | 1895.00 | +3.38% | 428,200 |
| 2025-10-20 | 1864.00 | 1872.00 | 1828.00 | 1833.00 | +2.75% | 450,600 |
| 2025-10-17 | 1805.00 | 1813.00 | 1778.00 | 1784.00 | -0.61% | 367,700 |
| 2025-10-16 | 1807.00 | 1827.00 | 1789.00 | 1795.00 | -0.55% | 350,000 |
| 2025-10-15 | 1846.00 | 1850.00 | 1802.00 | 1805.00 | -1.37% | 540,800 |
| 2025-10-14 | 1840.00 | 1850.00 | 1812.00 | 1830.00 | -1.03% | 664,500 |
| 2025-10-10 | 1868.00 | 1875.00 | 1837.00 | 1849.00 | -0.86% | 607,900 |
| 2025-10-09 | 1851.00 | 1876.00 | 1845.00 | 1865.00 | +0.76% | 514,400 |
| 2025-10-08 | 1841.00 | 1864.00 | 1837.00 | 1851.00 | +1.37% | 373,200 |
| 2025-10-07 | 1818.00 | 1832.00 | 1814.00 | 1826.00 | +0.11% | 386,600 |
| 2025-10-06 | 1807.00 | 1833.00 | 1792.00 | 1824.00 | +1.33% | 726,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+11.79%). Pire mois : Déc (-7.13%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD. (6544.T) ?
1518.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6544.T ?
Plus haut à 1988.00 et plus bas à 1413.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD. ?
Historiquement, le mois le plus fort de 6544.T a été Mai (moyenne +11.79%) et le plus faible Déc (moyenne -7.13%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.