J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 422.00
+1.00 (0.24%)
Dec 18, 2025, 3:30 PM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 421.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.24% | 4,000 |
| Dec 17, 2025 | 423.00 | 427.00 | 420.00 | 421.00 | 421.00 | -0.47% | 8,800 |
| Dec 16, 2025 | 430.00 | 435.00 | 420.00 | 423.00 | 423.00 | -2.98% | 33,600 |
| Dec 15, 2025 | 433.00 | 443.00 | 431.00 | 436.00 | 436.00 | -0.46% | 28,400 |
| Dec 12, 2025 | 446.00 | 448.00 | 438.00 | 438.00 | 438.00 | - | 75,500 |
| Dec 11, 2025 | 450.00 | 453.00 | 435.00 | 438.00 | 438.00 | -1.57% | 16,600 |
| Dec 10, 2025 | 440.00 | 451.00 | 440.00 | 445.00 | 445.00 | 2.06% | 27,500 |
| Dec 9, 2025 | 433.00 | 437.00 | 433.00 | 436.00 | 436.00 | -0.46% | 13,700 |
| Dec 8, 2025 | 437.00 | 444.00 | 435.00 | 438.00 | 438.00 | -1.57% | 26,300 |
| Dec 5, 2025 | 456.00 | 460.00 | 445.00 | 445.00 | 445.00 | -2.41% | 16,700 |
| Dec 4, 2025 | 454.00 | 459.00 | 453.00 | 456.00 | 456.00 | 0.44% | 10,000 |
| Dec 3, 2025 | 456.00 | 464.00 | 448.00 | 454.00 | 454.00 | -0.44% | 30,000 |
| Dec 2, 2025 | 491.00 | 491.00 | 450.00 | 456.00 | 456.00 | -7.32% | 63,500 |
| Dec 1, 2025 | 515.00 | 515.00 | 484.00 | 492.00 | 492.00 | -3.72% | 33,000 |
| Nov 28, 2025 | 501.00 | 516.00 | 480.00 | 511.00 | 511.00 | 2.20% | 67,400 |
| Nov 27, 2025 | 476.00 | 500.00 | 463.00 | 500.00 | 500.00 | 5.04% | 107,700 |
| Nov 26, 2025 | 440.00 | 478.00 | 435.00 | 476.00 | 476.00 | 7.69% | 61,100 |
| Nov 25, 2025 | 442.00 | 456.00 | 432.00 | 442.00 | 442.00 | -0.45% | 34,700 |
| Nov 21, 2025 | 423.00 | 465.00 | 421.00 | 444.00 | 444.00 | 3.02% | 72,000 |
| Nov 20, 2025 | 449.00 | 449.00 | 409.00 | 431.00 | 431.00 | -4.01% | 148,300 |
| Nov 19, 2025 | 399.00 | 462.00 | 398.00 | 449.00 | 449.00 | 14.83% | 326,400 |
| Nov 18, 2025 | 410.00 | 412.00 | 382.00 | 391.00 | 391.00 | -5.33% | 57,900 |
| Nov 17, 2025 | 431.00 | 431.00 | 404.00 | 413.00 | 413.00 | -3.05% | 29,000 |
| Nov 14, 2025 | 421.00 | 432.00 | 412.00 | 426.00 | 426.00 | 1.91% | 61,400 |
| Nov 13, 2025 | 411.00 | 428.00 | 405.00 | 418.00 | 418.00 | 3.47% | 64,700 |
| Nov 12, 2025 | 400.00 | 408.00 | 398.00 | 404.00 | 404.00 | -0.25% | 47,200 |
| Nov 11, 2025 | 404.00 | 414.00 | 391.00 | 405.00 | 405.00 | -1.70% | 161,700 |
| Nov 10, 2025 | 396.00 | 418.00 | 381.00 | 412.00 | 412.00 | 21.18% | 1,037,100 |
| Nov 7, 2025 | 341.00 | 345.00 | 338.00 | 340.00 | 340.00 | - | 5,000 |
| Nov 6, 2025 | 337.00 | 340.00 | 337.00 | 340.00 | 340.00 | 0.89% | 4,300 |
| Nov 5, 2025 | 347.00 | 347.00 | 337.00 | 337.00 | 337.00 | -2.60% | 3,800 |
| Nov 4, 2025 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 1.47% | 4,600 |
| Oct 31, 2025 | 345.00 | 345.00 | 340.00 | 341.00 | 341.00 | -0.29% | 2,300 |
| Oct 30, 2025 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1.48% | 11,600 |
| Oct 29, 2025 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | - | 1,300 |
| Oct 28, 2025 | 338.00 | 341.00 | 337.00 | 337.00 | 337.00 | -1.75% | 8,000 |
| Oct 27, 2025 | 345.00 | 345.00 | 342.00 | 343.00 | 343.00 | -0.58% | 3,100 |
| Oct 24, 2025 | 345.00 | 345.00 | 344.00 | 345.00 | 345.00 | 0.29% | 2,000 |
| Oct 23, 2025 | 345.00 | 345.00 | 344.00 | 344.00 | 344.00 | -0.29% | 200 |
| Oct 22, 2025 | 348.00 | 348.00 | 344.00 | 345.00 | 345.00 | 0.88% | 4,700 |
| Oct 21, 2025 | 343.00 | 343.00 | 342.00 | 342.00 | 342.00 | -0.29% | 600 |
| Oct 20, 2025 | 340.00 | 343.00 | 339.00 | 343.00 | 343.00 | 2.08% | 3,800 |
| Oct 17, 2025 | 343.00 | 343.00 | 336.00 | 336.00 | 336.00 | -2.33% | 1,900 |
| Oct 16, 2025 | 338.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1.78% | 1,900 |
| Oct 15, 2025 | 339.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 2,600 |
| Oct 14, 2025 | 340.00 | 342.00 | 332.00 | 338.00 | 338.00 | -2.59% | 12,100 |
| Oct 10, 2025 | 353.00 | 353.00 | 346.00 | 347.00 | 347.00 | -1.98% | 8,700 |
| Oct 9, 2025 | 354.00 | 355.00 | 354.00 | 354.00 | 354.00 | - | 3,800 |
| Oct 8, 2025 | 359.00 | 359.00 | 352.00 | 354.00 | 354.00 | -1.12% | 4,700 |
| Oct 7, 2025 | 361.00 | 361.00 | 357.00 | 358.00 | 358.00 | -1.10% | 2,600 |