J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 471.00
+11.00 (2.39%)
May 18, 2026, 3:30 PM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 398.00 | 402.00 | 395.00 | 402.00 | 402.00 | -0.74% | 11,600 |
| Mar 27, 2026 | 397.00 | 405.00 | 397.00 | 405.00 | 402.00 | 1.00% | 2,900 |
| Mar 26, 2026 | 406.00 | 406.00 | 400.00 | 401.00 | 398.03 | -0.99% | 4,900 |
| Mar 25, 2026 | 407.00 | 410.00 | 404.00 | 405.00 | 402.00 | 0.50% | 5,900 |
| Mar 24, 2026 | 399.00 | 407.00 | 399.00 | 403.00 | 400.01 | 1.77% | 4,000 |
| Mar 23, 2026 | 401.00 | 403.00 | 393.00 | 396.00 | 393.07 | -2.94% | 13,000 |
| Mar 19, 2026 | 418.00 | 418.00 | 408.00 | 408.00 | 404.98 | -3.09% | 10,400 |
| Mar 18, 2026 | 409.00 | 422.00 | 409.00 | 421.00 | 417.88 | 3.19% | 6,200 |
| Mar 17, 2026 | 413.00 | 413.00 | 408.00 | 408.00 | 404.98 | -0.24% | 4,000 |
| Mar 16, 2026 | 410.00 | 411.00 | 408.00 | 409.00 | 405.97 | -0.49% | 11,200 |
| Mar 13, 2026 | 417.00 | 430.00 | 411.00 | 411.00 | 407.96 | -2.61% | 31,200 |
| Mar 12, 2026 | 428.00 | 428.00 | 422.00 | 422.00 | 418.87 | -1.40% | 5,900 |
| Mar 11, 2026 | 422.00 | 430.00 | 422.00 | 428.00 | 424.83 | 1.42% | 20,800 |
| Mar 10, 2026 | 417.00 | 425.00 | 411.00 | 422.00 | 418.87 | 4.20% | 19,000 |
| Mar 9, 2026 | 417.00 | 417.00 | 401.00 | 405.00 | 402.00 | -4.93% | 31,500 |
| Mar 6, 2026 | 418.00 | 434.00 | 411.00 | 426.00 | 422.84 | 0.71% | 26,600 |
| Mar 5, 2026 | 421.00 | 426.00 | 421.00 | 423.00 | 419.87 | 3.93% | 17,100 |
| Mar 4, 2026 | 409.00 | 418.00 | 405.00 | 407.00 | 403.99 | -2.40% | 12,600 |
| Mar 3, 2026 | 441.00 | 443.00 | 417.00 | 417.00 | 413.91 | -5.01% | 32,100 |