J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 465.00
-3.00 (-0.64%)
Jun 12, 2026, 3:30 PM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 467.00 | 467.00 | 464.00 | 465.00 | 465.00 | -0.64% | 3,600 |
| Jun 11, 2026 | 473.00 | 475.00 | 460.00 | 468.00 | 468.00 | -2.30% | 7,900 |
| Jun 10, 2026 | 476.00 | 479.00 | 473.00 | 479.00 | 479.00 | 0.21% | 1,700 |
| Jun 9, 2026 | 479.00 | 483.00 | 478.00 | 478.00 | 478.00 | 0.42% | 2,700 |
| Jun 8, 2026 | 475.00 | 484.00 | 469.00 | 476.00 | 476.00 | -1.65% | 9,100 |
| Jun 5, 2026 | 481.00 | 487.00 | 481.00 | 484.00 | 484.00 | -1.02% | 3,400 |
| Jun 4, 2026 | 483.00 | 489.00 | 483.00 | 489.00 | 489.00 | - | 12,400 |
| Jun 3, 2026 | 486.00 | 495.00 | 485.00 | 489.00 | 489.00 | 1.03% | 15,700 |
| Jun 2, 2026 | 487.00 | 488.00 | 476.00 | 484.00 | 484.00 | -0.21% | 19,700 |
| Jun 1, 2026 | 511.00 | 514.00 | 484.00 | 485.00 | 485.00 | -1.62% | 21,100 |
| May 29, 2026 | 500.00 | 500.00 | 485.00 | 493.00 | 493.00 | -1.40% | 27,300 |
| May 28, 2026 | 484.00 | 501.00 | 481.00 | 500.00 | 500.00 | 4.82% | 84,200 |
| May 27, 2026 | 485.00 | 493.00 | 475.00 | 477.00 | 477.00 | -0.63% | 42,300 |
| May 26, 2026 | 470.00 | 481.00 | 468.00 | 480.00 | 480.00 | 2.13% | 54,500 |
| May 25, 2026 | 465.00 | 475.00 | 462.00 | 470.00 | 470.00 | 1.51% | 21,500 |
| May 22, 2026 | 469.00 | 476.00 | 462.00 | 463.00 | 463.00 | 0.22% | 9,600 |
| May 21, 2026 | 454.00 | 467.00 | 454.00 | 462.00 | 462.00 | 1.76% | 20,500 |
| May 20, 2026 | 461.00 | 461.00 | 446.00 | 454.00 | 454.00 | - | 24,500 |
| May 19, 2026 | 465.00 | 472.00 | 453.00 | 454.00 | 454.00 | -3.61% | 30,400 |
| May 18, 2026 | 462.00 | 480.00 | 462.00 | 471.00 | 471.00 | 2.39% | 49,300 |
| May 15, 2026 | 494.00 | 499.00 | 451.00 | 460.00 | 460.00 | -8.00% | 179,800 |
| May 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 19.05% | 24,300 |
| May 13, 2026 | 428.00 | 437.00 | 415.00 | 420.00 | 420.00 | - | 20,100 |
| May 12, 2026 | 425.00 | 427.00 | 419.00 | 420.00 | 420.00 | -1.64% | 8,600 |
| May 11, 2026 | 419.00 | 431.00 | 418.00 | 427.00 | 427.00 | 1.91% | 18,500 |
| May 8, 2026 | 422.00 | 430.00 | 418.00 | 419.00 | 419.00 | -0.48% | 8,600 |
| May 7, 2026 | 422.00 | 429.00 | 418.00 | 421.00 | 421.00 | -0.47% | 6,100 |
| May 1, 2026 | 434.00 | 434.00 | 420.00 | 423.00 | 423.00 | -0.70% | 8,500 |
| Apr 30, 2026 | 424.00 | 427.00 | 420.00 | 426.00 | 426.00 | 0.47% | 16,100 |
| Apr 28, 2026 | 425.00 | 425.00 | 422.00 | 424.00 | 424.00 | -0.70% | 7,400 |
| Apr 27, 2026 | 423.00 | 427.00 | 422.00 | 427.00 | 427.00 | 0.95% | 1,200 |
| Apr 24, 2026 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.94% | 1,000 |
| Apr 23, 2026 | 433.00 | 435.00 | 425.00 | 427.00 | 427.00 | 0.47% | 2,600 |
| Apr 22, 2026 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.62% | 7,100 |
| Apr 21, 2026 | 429.00 | 432.00 | 423.00 | 432.00 | 432.00 | 2.61% | 12,900 |
| Apr 20, 2026 | 424.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.47% | 3,400 |
| Apr 17, 2026 | 425.00 | 434.00 | 421.00 | 423.00 | 423.00 | -1.17% | 10,200 |
| Apr 16, 2026 | 430.00 | 433.00 | 428.00 | 428.00 | 428.00 | -0.47% | 2,200 |
| Apr 15, 2026 | 427.00 | 433.00 | 425.00 | 430.00 | 430.00 | 0.70% | 4,000 |
| Apr 14, 2026 | 432.00 | 432.00 | 423.00 | 427.00 | 427.00 | -1.16% | 3,300 |
| Apr 13, 2026 | 427.00 | 432.00 | 415.00 | 432.00 | 432.00 | 0.70% | 10,900 |
| Apr 10, 2026 | 430.00 | 430.00 | 420.00 | 429.00 | 429.00 | -0.46% | 4,800 |
| Apr 9, 2026 | 444.00 | 448.00 | 431.00 | 431.00 | 431.00 | -1.60% | 10,800 |
| Apr 8, 2026 | 432.00 | 452.00 | 428.00 | 438.00 | 438.00 | 2.34% | 35,400 |
| Apr 7, 2026 | 419.00 | 428.00 | 417.00 | 428.00 | 428.00 | 2.88% | 15,200 |
| Apr 6, 2026 | 412.00 | 418.00 | 410.00 | 416.00 | 416.00 | 1.46% | 4,400 |
| Apr 3, 2026 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.74% | 4,000 |
| Apr 2, 2026 | 408.00 | 415.00 | 403.00 | 407.00 | 407.00 | -0.25% | 7,000 |
| Apr 1, 2026 | 404.00 | 412.00 | 401.00 | 408.00 | 408.00 | 2.26% | 11,100 |
| Mar 31, 2026 | 407.00 | 407.00 | 399.00 | 399.00 | 399.00 | -0.75% | 1,900 |