J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 343.00
+7.00 (2.08%)
Oct 21, 2025, 9:37 AM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 2.55% | 5,700 |
| Oct 3, 2025 | 349.00 | 353.00 | 347.00 | 353.00 | 353.00 | 2.32% | 3,100 |
| Oct 2, 2025 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -0.86% | 4,200 |
| Oct 1, 2025 | 354.00 | 355.00 | 344.00 | 348.00 | 348.00 | -1.97% | 7,500 |
| Sep 30, 2025 | 356.00 | 365.00 | 352.00 | 355.00 | 355.00 | 2.01% | 6,200 |
| Sep 29, 2025 | 348.00 | 348.00 | 345.00 | 348.00 | 348.00 | -0.57% | 8,400 |
| Sep 26, 2025 | 358.00 | 358.00 | 347.00 | 350.00 | 348.00 | -1.96% | 10,900 |
| Sep 25, 2025 | 357.00 | 359.00 | 355.00 | 357.00 | 354.96 | -0.83% | 1,500 |
| Sep 24, 2025 | 360.00 | 360.00 | 357.00 | 360.00 | 357.94 | - | 2,800 |
| Sep 22, 2025 | 360.00 | 360.00 | 354.00 | 360.00 | 357.94 | 0.56% | 6,700 |
| Sep 19, 2025 | 358.00 | 358.00 | 355.00 | 358.00 | 355.95 | - | 2,800 |
| Sep 18, 2025 | 355.00 | 358.00 | 353.00 | 358.00 | 355.95 | 1.13% | 3,600 |
| Sep 17, 2025 | 359.00 | 359.00 | 350.00 | 354.00 | 351.98 | -1.12% | 7,500 |
| Sep 16, 2025 | 352.00 | 358.00 | 352.00 | 358.00 | 355.95 | -0.28% | 7,500 |
| Sep 12, 2025 | 362.00 | 362.00 | 353.00 | 359.00 | 356.95 | -0.55% | 4,600 |
| Sep 11, 2025 | 359.00 | 362.00 | 357.00 | 361.00 | 358.94 | 0.84% | 4,600 |
| Sep 10, 2025 | 356.00 | 358.00 | 354.00 | 358.00 | 355.95 | 0.56% | 3,400 |
| Sep 9, 2025 | 359.00 | 359.00 | 355.00 | 356.00 | 353.97 | 0.28% | 7,400 |
| Sep 8, 2025 | 363.00 | 367.00 | 355.00 | 355.00 | 352.97 | -1.11% | 18,700 |
| Sep 5, 2025 | 354.00 | 364.00 | 354.00 | 359.00 | 356.95 | 0.84% | 26,100 |
| Sep 4, 2025 | 351.00 | 359.00 | 350.00 | 356.00 | 353.97 | 1.42% | 9,600 |
| Sep 3, 2025 | 350.00 | 355.00 | 349.00 | 351.00 | 348.99 | 0.29% | 9,500 |
| Sep 2, 2025 | 358.00 | 360.00 | 349.00 | 350.00 | 348.00 | -1.41% | 13,700 |
| Sep 1, 2025 | 353.00 | 360.00 | 353.00 | 355.00 | 352.97 | 0.28% | 34,100 |
| Aug 29, 2025 | 349.00 | 355.00 | 345.00 | 354.00 | 351.98 | 1.72% | 38,600 |
| Aug 28, 2025 | 348.00 | 349.00 | 346.00 | 348.00 | 346.01 | 0.29% | 8,200 |
| Aug 27, 2025 | 340.00 | 351.00 | 339.00 | 347.00 | 345.02 | 2.06% | 34,300 |
| Aug 26, 2025 | 341.00 | 341.00 | 336.00 | 340.00 | 338.06 | -0.29% | 8,400 |
| Aug 25, 2025 | 345.00 | 346.00 | 340.00 | 341.00 | 339.05 | -1.45% | 12,900 |
| Aug 22, 2025 | 341.00 | 346.00 | 336.00 | 346.00 | 344.02 | 1.76% | 8,700 |
| Aug 21, 2025 | 339.00 | 340.00 | 337.00 | 340.00 | 338.06 | 0.29% | 1,400 |
| Aug 20, 2025 | 341.00 | 344.00 | 337.00 | 339.00 | 337.06 | -0.29% | 6,800 |
| Aug 19, 2025 | 341.00 | 343.00 | 338.00 | 340.00 | 338.06 | - | 18,000 |
| Aug 18, 2025 | 334.00 | 340.00 | 332.00 | 340.00 | 338.06 | 2.10% | 11,200 |
| Aug 15, 2025 | 329.00 | 335.00 | 329.00 | 333.00 | 331.10 | 1.22% | 4,400 |
| Aug 14, 2025 | 326.00 | 330.00 | 326.00 | 329.00 | 327.12 | 1.23% | 3,900 |
| Aug 13, 2025 | 323.00 | 327.00 | 322.00 | 325.00 | 323.14 | 1.25% | 11,300 |
| Aug 12, 2025 | 323.00 | 324.00 | 321.00 | 321.00 | 319.17 | -0.62% | 15,900 |
| Aug 8, 2025 | 333.00 | 337.00 | 322.00 | 323.00 | 321.16 | -6.38% | 43,300 |
| Aug 7, 2025 | 354.00 | 355.00 | 333.00 | 345.00 | 343.03 | -2.27% | 20,900 |
| Aug 6, 2025 | 351.00 | 354.00 | 345.00 | 353.00 | 350.98 | 0.57% | 9,700 |