J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 405.00
+4.00 (1.00%)
Mar 27, 2026, 3:30 PM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 397.00 | 405.00 | 397.00 | 405.00 | 405.00 | 1.00% | 2,900 |
| Mar 26, 2026 | 406.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.99% | 4,900 |
| Mar 25, 2026 | 407.00 | 410.00 | 404.00 | 405.00 | 405.00 | 0.50% | 5,900 |
| Mar 24, 2026 | 399.00 | 407.00 | 399.00 | 403.00 | 403.00 | 1.77% | 4,000 |
| Mar 23, 2026 | 401.00 | 403.00 | 393.00 | 396.00 | 396.00 | -2.94% | 13,000 |
| Mar 19, 2026 | 418.00 | 418.00 | 408.00 | 408.00 | 408.00 | -3.09% | 10,400 |
| Mar 18, 2026 | 409.00 | 422.00 | 409.00 | 421.00 | 421.00 | 3.19% | 6,200 |
| Mar 17, 2026 | 413.00 | 413.00 | 408.00 | 408.00 | 408.00 | -0.24% | 4,000 |
| Mar 16, 2026 | 410.00 | 411.00 | 408.00 | 409.00 | 409.00 | -0.49% | 11,200 |
| Mar 13, 2026 | 417.00 | 430.00 | 411.00 | 411.00 | 411.00 | -2.61% | 31,200 |
| Mar 12, 2026 | 428.00 | 428.00 | 422.00 | 422.00 | 422.00 | -1.40% | 5,900 |
| Mar 11, 2026 | 422.00 | 430.00 | 422.00 | 428.00 | 428.00 | 1.42% | 20,800 |
| Mar 10, 2026 | 417.00 | 425.00 | 411.00 | 422.00 | 422.00 | 4.20% | 19,000 |
| Mar 9, 2026 | 417.00 | 417.00 | 401.00 | 405.00 | 405.00 | -4.93% | 31,500 |
| Mar 6, 2026 | 418.00 | 434.00 | 411.00 | 426.00 | 426.00 | 0.71% | 26,600 |
| Mar 5, 2026 | 421.00 | 426.00 | 421.00 | 423.00 | 423.00 | 3.93% | 17,100 |
| Mar 4, 2026 | 409.00 | 418.00 | 405.00 | 407.00 | 407.00 | -2.40% | 12,600 |
| Mar 3, 2026 | 441.00 | 443.00 | 417.00 | 417.00 | 417.00 | -5.01% | 32,100 |
| Mar 2, 2026 | 439.00 | 444.00 | 438.00 | 439.00 | 439.00 | -3.09% | 16,600 |
| Feb 27, 2026 | 446.00 | 456.00 | 443.00 | 453.00 | 453.00 | 1.34% | 24,700 |
| Feb 26, 2026 | 440.00 | 448.00 | 439.00 | 447.00 | 447.00 | 1.82% | 20,400 |
| Feb 25, 2026 | 440.00 | 440.00 | 433.00 | 439.00 | 439.00 | 0.69% | 5,900 |
| Feb 24, 2026 | 429.00 | 440.00 | 429.00 | 436.00 | 436.00 | 0.69% | 13,900 |
| Feb 20, 2026 | 441.00 | 441.00 | 432.00 | 433.00 | 433.00 | -2.48% | 19,900 |
| Feb 19, 2026 | 441.00 | 449.00 | 434.00 | 444.00 | 444.00 | 1.14% | 11,500 |
| Feb 18, 2026 | 435.00 | 449.00 | 435.00 | 439.00 | 439.00 | -0.23% | 31,000 |
| Feb 17, 2026 | 437.00 | 445.00 | 437.00 | 440.00 | 440.00 | 0.46% | 43,200 |
| Feb 16, 2026 | 439.00 | 443.00 | 426.00 | 438.00 | 438.00 | -0.23% | 46,500 |
| Feb 13, 2026 | 439.00 | 448.00 | 429.00 | 439.00 | 439.00 | -1.57% | 63,500 |
| Feb 12, 2026 | 446.00 | 448.00 | 439.00 | 446.00 | 446.00 | -0.45% | 51,100 |
| Feb 10, 2026 | 453.00 | 455.00 | 439.00 | 448.00 | 448.00 | 0.45% | 48,300 |
| Feb 9, 2026 | 451.00 | 453.00 | 426.00 | 446.00 | 446.00 | -9.72% | 239,200 |
| Feb 6, 2026 | 494.00 | 501.00 | 483.00 | 494.00 | 494.00 | 0.61% | 42,900 |
| Feb 5, 2026 | 487.00 | 493.00 | 479.00 | 491.00 | 491.00 | 1.66% | 18,800 |
| Feb 4, 2026 | 481.00 | 484.00 | 475.00 | 483.00 | 483.00 | 0.42% | 10,900 |
| Feb 3, 2026 | 470.00 | 481.00 | 466.00 | 481.00 | 481.00 | 3.22% | 19,300 |
| Feb 2, 2026 | 466.00 | 472.00 | 463.00 | 466.00 | 466.00 | - | 10,600 |
| Jan 30, 2026 | 474.00 | 474.00 | 463.00 | 466.00 | 466.00 | -0.64% | 8,100 |
| Jan 29, 2026 | 466.00 | 470.00 | 457.00 | 469.00 | 469.00 | 0.86% | 15,000 |
| Jan 28, 2026 | 470.00 | 472.00 | 465.00 | 465.00 | 465.00 | -1.48% | 5,900 |
| Jan 27, 2026 | 466.00 | 476.00 | 463.00 | 472.00 | 472.00 | 1.07% | 24,400 |
| Jan 26, 2026 | 476.00 | 476.00 | 462.00 | 467.00 | 467.00 | -2.51% | 27,500 |
| Jan 23, 2026 | 473.00 | 481.00 | 469.00 | 479.00 | 479.00 | 1.70% | 32,700 |
| Jan 22, 2026 | 473.00 | 482.00 | 469.00 | 471.00 | 471.00 | -0.21% | 24,400 |
| Jan 21, 2026 | 465.00 | 472.00 | 457.00 | 472.00 | 472.00 | -0.21% | 44,200 |
| Jan 20, 2026 | 473.00 | 475.00 | 467.00 | 473.00 | 473.00 | 0.42% | 26,100 |
| Jan 19, 2026 | 477.00 | 477.00 | 471.00 | 471.00 | 471.00 | -1.46% | 21,900 |
| Jan 16, 2026 | 467.00 | 480.00 | 467.00 | 478.00 | 478.00 | 2.80% | 64,700 |
| Jan 15, 2026 | 458.00 | 465.00 | 458.00 | 465.00 | 465.00 | 1.31% | 8,200 |
| Jan 14, 2026 | 461.00 | 465.00 | 455.00 | 459.00 | 459.00 | -0.43% | 24,700 |