J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 673.00
+12.00 (1.82%)
Oct 8, 2026, 9:00 AM JST
J-MAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 663.00 | 673.00 | 663.00 | 673.00 | 673.00 | - | 18,500 |
| Oct 7, 2026 | 664.00 | 676.00 | 661.00 | 673.00 | 673.00 | 1.82% | 17,700 |
| Oct 6, 2026 | 669.00 | 676.00 | 659.00 | 661.00 | 661.00 | -0.90% | 30,600 |
| Oct 5, 2026 | 657.00 | 667.00 | 652.00 | 667.00 | 667.00 | 1.52% | 26,500 |
| Oct 2, 2026 | 665.00 | 670.00 | 644.00 | 657.00 | 657.00 | -2.38% | 56,800 |
| Oct 1, 2026 | 670.00 | 675.00 | 657.00 | 673.00 | 673.00 | 0.60% | 56,500 |
| Sep 30, 2026 | 675.00 | 675.00 | 640.00 | 669.00 | 669.00 | -1.76% | 85,200 |
| Sep 29, 2026 | 634.00 | 690.00 | 628.00 | 681.00 | 681.00 | 8.96% | 171,800 |
| Sep 28, 2026 | 628.00 | 635.00 | 625.00 | 629.00 | 625.00 | 0.16% | 19,800 |
| Sep 25, 2026 | 619.00 | 643.00 | 618.00 | 628.00 | 624.01 | 2.45% | 38,100 |
| Sep 24, 2026 | 611.00 | 621.00 | 606.00 | 613.00 | 609.10 | 1.16% | 33,800 |
| Sep 18, 2026 | 616.00 | 616.00 | 602.00 | 606.00 | 602.15 | -0.66% | 10,000 |
| Sep 17, 2026 | 600.00 | 618.00 | 600.00 | 610.00 | 606.12 | 2.01% | 34,300 |
| Sep 16, 2026 | 612.00 | 619.00 | 593.00 | 598.00 | 594.20 | -0.66% | 57,900 |
| Sep 15, 2026 | 599.00 | 606.00 | 596.00 | 602.00 | 598.17 | 0.50% | 19,300 |
| Sep 14, 2026 | 605.00 | 606.00 | 599.00 | 599.00 | 595.19 | -0.50% | 13,700 |
| Sep 11, 2026 | 596.00 | 602.00 | 591.00 | 602.00 | 598.17 | -0.66% | 33,000 |
| Sep 10, 2026 | 602.00 | 609.00 | 602.00 | 606.00 | 602.15 | -0.16% | 29,000 |
| Sep 9, 2026 | 605.00 | 615.00 | 605.00 | 607.00 | 603.14 | -0.33% | 22,200 |
| Sep 8, 2026 | 631.00 | 633.00 | 609.00 | 609.00 | 605.13 | -3.49% | 29,500 |
| Sep 7, 2026 | 620.00 | 631.00 | 612.00 | 631.00 | 626.99 | 2.27% | 37,000 |
| Sep 4, 2026 | 614.00 | 620.00 | 610.00 | 617.00 | 613.08 | 2.15% | 15,900 |
| Sep 3, 2026 | 607.00 | 612.00 | 600.00 | 604.00 | 600.16 | -0.82% | 60,500 |
| Sep 2, 2026 | 634.00 | 634.00 | 608.00 | 609.00 | 605.13 | -4.40% | 21,000 |
| Sep 1, 2026 | 631.00 | 649.00 | 628.00 | 637.00 | 632.95 | 1.92% | 35,700 |
| Aug 31, 2026 | 612.00 | 628.00 | 612.00 | 625.00 | 621.03 | 2.12% | 30,600 |
| Aug 28, 2026 | 607.00 | 630.00 | 606.00 | 612.00 | 608.11 | - | 46,500 |
| Aug 27, 2026 | 620.00 | 633.00 | 608.00 | 612.00 | 608.11 | -0.65% | 39,200 |
| Aug 26, 2026 | 620.00 | 627.00 | 589.00 | 616.00 | 612.08 | -0.65% | 115,500 |
| Aug 25, 2026 | 618.00 | 628.00 | 618.00 | 620.00 | 616.06 | 0.32% | 17,100 |
| Aug 24, 2026 | 628.00 | 635.00 | 612.00 | 618.00 | 614.07 | -1.44% | 66,100 |
| Aug 21, 2026 | 630.00 | 637.00 | 623.00 | 627.00 | 623.01 | -1.72% | 49,700 |
| Aug 20, 2026 | 635.00 | 650.00 | 631.00 | 638.00 | 633.94 | 0.47% | 57,900 |
| Aug 19, 2026 | 647.00 | 659.00 | 625.00 | 635.00 | 630.96 | -3.79% | 89,000 |
| Aug 18, 2026 | 670.00 | 670.00 | 655.00 | 660.00 | 655.80 | -2.94% | 59,000 |
| Aug 17, 2026 | 665.00 | 680.00 | 656.00 | 680.00 | 675.68 | 2.10% | 67,400 |
| Aug 14, 2026 | 643.00 | 670.00 | 626.00 | 666.00 | 661.76 | 1.99% | 150,400 |
| Aug 13, 2026 | 662.00 | 675.00 | 640.00 | 653.00 | 648.85 | -1.36% | 159,300 |
| Aug 12, 2026 | 699.00 | 727.00 | 653.00 | 662.00 | 657.79 | -5.43% | 396,100 |
| Aug 10, 2026 | 663.00 | 700.00 | 660.00 | 700.00 | 695.55 | 16.09% | 1,115,800 |
| Aug 7, 2026 | 603.00 | 603.00 | 593.00 | 603.00 | 599.17 | 19.88% | 284,100 |
| Aug 6, 2026 | 491.00 | 503.00 | 487.00 | 503.00 | 499.80 | 2.65% | 33,900 |
| Aug 5, 2026 | 485.00 | 490.00 | 483.00 | 490.00 | 486.88 | 1.03% | 18,100 |
| Aug 4, 2026 | 475.00 | 490.00 | 475.00 | 485.00 | 481.92 | 2.11% | 31,300 |
| Aug 3, 2026 | 475.00 | 476.00 | 471.00 | 475.00 | 471.98 | -0.21% | 18,800 |
| Jul 31, 2026 | 483.00 | 483.00 | 471.00 | 476.00 | 472.97 | -1.45% | 25,000 |
| Jul 30, 2026 | 475.00 | 483.00 | 474.00 | 483.00 | 479.93 | 1.90% | 14,700 |
| Jul 29, 2026 | 483.00 | 483.00 | 469.00 | 474.00 | 470.99 | -1.86% | 13,700 |
| Jul 28, 2026 | 485.00 | 487.00 | 483.00 | 483.00 | 479.93 | -0.82% | 1,700 |
| Jul 27, 2026 | 482.00 | 487.00 | 482.00 | 487.00 | 483.90 | 1.04% | 6,700 |