J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 358.00
-1.00 (-0.28%)
Sep 16, 2025, 3:30 PM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 362.00 | 362.00 | 353.00 | 359.00 | 359.00 | -0.55% | 4,600 |
| Sep 11, 2025 | 359.00 | 362.00 | 357.00 | 361.00 | 361.00 | 0.84% | 3,600 |
| Sep 10, 2025 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 0.56% | 3,400 |
| Sep 9, 2025 | 359.00 | 359.00 | 355.00 | 356.00 | 356.00 | 0.28% | 7,400 |
| Sep 8, 2025 | 363.00 | 367.00 | 355.00 | 355.00 | 355.00 | -1.11% | 18,700 |
| Sep 5, 2025 | 354.00 | 364.00 | 354.00 | 359.00 | 359.00 | 0.84% | 26,100 |
| Sep 4, 2025 | 351.00 | 359.00 | 350.00 | 356.00 | 356.00 | 1.42% | 9,600 |
| Sep 3, 2025 | 350.00 | 355.00 | 349.00 | 351.00 | 351.00 | 0.29% | 9,500 |
| Sep 2, 2025 | 358.00 | 360.00 | 349.00 | 350.00 | 350.00 | -1.41% | 13,700 |
| Sep 1, 2025 | 353.00 | 360.00 | 353.00 | 355.00 | 355.00 | 0.28% | 34,100 |
| Aug 29, 2025 | 349.00 | 355.00 | 345.00 | 354.00 | 354.00 | 1.72% | 38,600 |
| Aug 28, 2025 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.29% | 8,200 |
| Aug 27, 2025 | 340.00 | 351.00 | 339.00 | 347.00 | 347.00 | 2.06% | 34,300 |
| Aug 26, 2025 | 341.00 | 341.00 | 336.00 | 340.00 | 340.00 | -0.29% | 8,400 |
| Aug 25, 2025 | 345.00 | 346.00 | 340.00 | 341.00 | 341.00 | -1.45% | 12,900 |
| Aug 22, 2025 | 341.00 | 346.00 | 336.00 | 346.00 | 346.00 | 1.76% | 8,700 |
| Aug 21, 2025 | 339.00 | 340.00 | 337.00 | 340.00 | 340.00 | 0.29% | 1,400 |
| Aug 20, 2025 | 341.00 | 344.00 | 337.00 | 339.00 | 339.00 | -0.29% | 6,800 |
| Aug 19, 2025 | 341.00 | 343.00 | 338.00 | 340.00 | 340.00 | - | 18,000 |
| Aug 18, 2025 | 334.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2.10% | 11,200 |
| Aug 15, 2025 | 329.00 | 335.00 | 329.00 | 333.00 | 333.00 | 1.22% | 4,400 |
| Aug 14, 2025 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 1.23% | 3,900 |
| Aug 13, 2025 | 323.00 | 327.00 | 322.00 | 325.00 | 325.00 | 1.25% | 11,300 |
| Aug 12, 2025 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.62% | 15,900 |
| Aug 8, 2025 | 333.00 | 337.00 | 322.00 | 323.00 | 323.00 | -6.38% | 43,300 |
| Aug 7, 2025 | 354.00 | 355.00 | 333.00 | 345.00 | 345.00 | -2.27% | 20,900 |
| Aug 6, 2025 | 351.00 | 354.00 | 345.00 | 353.00 | 353.00 | 0.57% | 9,700 |
| Aug 5, 2025 | 350.00 | 352.00 | 343.00 | 351.00 | 351.00 | 0.86% | 11,000 |
| Aug 4, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.29% | 2,500 |
| Aug 1, 2025 | 343.00 | 347.00 | 343.00 | 347.00 | 347.00 | 0.87% | 8,900 |
| Jul 31, 2025 | 342.00 | 345.00 | 342.00 | 344.00 | 344.00 | 0.29% | 12,400 |
| Jul 30, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | 0.29% | 2,100 |
| Jul 29, 2025 | 347.00 | 347.00 | 341.00 | 342.00 | 342.00 | -1.72% | 3,900 |
| Jul 28, 2025 | 341.00 | 349.00 | 340.00 | 348.00 | 348.00 | 2.35% | 50,900 |
| Jul 25, 2025 | 338.00 | 341.00 | 334.00 | 340.00 | 340.00 | 0.59% | 18,300 |
| Jul 24, 2025 | 331.00 | 342.00 | 331.00 | 338.00 | 338.00 | 1.50% | 24,700 |
| Jul 23, 2025 | 319.00 | 335.00 | 319.00 | 333.00 | 333.00 | 3.10% | 20,600 |
| Jul 22, 2025 | 323.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.62% | 12,200 |
| Jul 18, 2025 | 322.00 | 324.00 | 319.00 | 321.00 | 321.00 | - | 3,900 |
| Jul 17, 2025 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | -1.23% | 1,600 |
| Jul 16, 2025 | 321.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.56% | 6,900 |
| Jul 15, 2025 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | - | 3,100 |
| Jul 14, 2025 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 8,800 |
| Jul 11, 2025 | 310.00 | 324.00 | 310.00 | 320.00 | 320.00 | 3.23% | 9,500 |
| Jul 10, 2025 | 309.00 | 310.00 | 309.00 | 310.00 | 310.00 | 0.32% | 2,300 |
| Jul 9, 2025 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 0.32% | 4,600 |
| Jul 8, 2025 | 305.00 | 310.00 | 304.00 | 308.00 | 308.00 | -0.32% | 11,900 |
| Jul 7, 2025 | 309.00 | 312.00 | 309.00 | 309.00 | 309.00 | - | 6,900 |
| Jul 4, 2025 | 310.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 9,500 |
| Jul 3, 2025 | 309.00 | 309.00 | 307.00 | 308.00 | 308.00 | 0.33% | 2,100 |