J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 612.00
-4.00 (-0.65%)
Aug 27, 2026, 3:30 PM JST
J-MAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 620.00 | 633.00 | 608.00 | 612.00 | 612.00 | -0.65% | 39,200 |
| Aug 26, 2026 | 620.00 | 627.00 | 589.00 | 616.00 | 616.00 | -0.65% | 115,500 |
| Aug 25, 2026 | 618.00 | 628.00 | 618.00 | 620.00 | 620.00 | 0.32% | 17,100 |
| Aug 24, 2026 | 628.00 | 635.00 | 612.00 | 618.00 | 618.00 | -1.44% | 66,100 |
| Aug 21, 2026 | 630.00 | 637.00 | 623.00 | 627.00 | 627.00 | -1.72% | 49,700 |
| Aug 20, 2026 | 635.00 | 650.00 | 631.00 | 638.00 | 638.00 | 0.47% | 57,900 |
| Aug 19, 2026 | 647.00 | 659.00 | 625.00 | 635.00 | 635.00 | -3.79% | 89,000 |
| Aug 18, 2026 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | -2.94% | 59,000 |
| Aug 17, 2026 | 665.00 | 680.00 | 656.00 | 680.00 | 680.00 | 2.10% | 67,400 |
| Aug 14, 2026 | 643.00 | 670.00 | 626.00 | 666.00 | 666.00 | 1.99% | 150,400 |
| Aug 13, 2026 | 662.00 | 675.00 | 640.00 | 653.00 | 653.00 | -1.36% | 159,300 |
| Aug 12, 2026 | 699.00 | 727.00 | 653.00 | 662.00 | 662.00 | -5.43% | 396,100 |
| Aug 10, 2026 | 663.00 | 700.00 | 660.00 | 700.00 | 700.00 | 16.09% | 1,115,800 |
| Aug 7, 2026 | 603.00 | 603.00 | 593.00 | 603.00 | 603.00 | 19.88% | 284,100 |
| Aug 6, 2026 | 491.00 | 503.00 | 487.00 | 503.00 | 503.00 | 2.65% | 33,900 |
| Aug 5, 2026 | 485.00 | 490.00 | 483.00 | 490.00 | 490.00 | 1.03% | 18,100 |
| Aug 4, 2026 | 475.00 | 490.00 | 475.00 | 485.00 | 485.00 | 2.11% | 31,300 |
| Aug 3, 2026 | 475.00 | 476.00 | 471.00 | 475.00 | 475.00 | -0.21% | 18,800 |
| Jul 31, 2026 | 483.00 | 483.00 | 471.00 | 476.00 | 476.00 | -1.45% | 25,000 |
| Jul 30, 2026 | 475.00 | 483.00 | 474.00 | 483.00 | 483.00 | 1.90% | 14,700 |
| Jul 29, 2026 | 483.00 | 483.00 | 469.00 | 474.00 | 474.00 | -1.86% | 13,700 |
| Jul 28, 2026 | 485.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.82% | 1,700 |
| Jul 27, 2026 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | 1.04% | 6,700 |
| Jul 24, 2026 | 493.00 | 493.00 | 481.00 | 482.00 | 482.00 | -2.23% | 14,600 |
| Jul 23, 2026 | 495.00 | 495.00 | 490.00 | 493.00 | 493.00 | -0.40% | 7,300 |
| Jul 22, 2026 | 498.00 | 498.00 | 490.00 | 495.00 | 495.00 | 0.20% | 8,700 |
| Jul 21, 2026 | 482.00 | 494.00 | 482.00 | 494.00 | 494.00 | 3.13% | 16,500 |
| Jul 17, 2026 | 489.00 | 489.00 | 479.00 | 479.00 | 479.00 | -3.62% | 9,800 |
| Jul 16, 2026 | 491.00 | 498.00 | 488.00 | 497.00 | 497.00 | 2.26% | 10,600 |
| Jul 15, 2026 | 484.00 | 487.00 | 484.00 | 486.00 | 486.00 | 0.62% | 2,200 |
| Jul 14, 2026 | 490.00 | 490.00 | 483.00 | 483.00 | 483.00 | -1.02% | 16,400 |
| Jul 13, 2026 | 485.00 | 489.00 | 485.00 | 488.00 | 488.00 | 0.41% | 4,600 |
| Jul 10, 2026 | 482.00 | 490.00 | 482.00 | 486.00 | 486.00 | - | 4,000 |
| Jul 9, 2026 | 490.00 | 491.00 | 486.00 | 486.00 | 486.00 | -1.42% | 8,100 |
| Jul 8, 2026 | 499.00 | 499.00 | 492.00 | 493.00 | 493.00 | -0.20% | 4,000 |
| Jul 7, 2026 | 500.00 | 501.00 | 494.00 | 494.00 | 494.00 | -0.40% | 10,300 |
| Jul 6, 2026 | 492.00 | 500.00 | 491.00 | 496.00 | 496.00 | 0.61% | 19,600 |
| Jul 3, 2026 | 492.00 | 498.00 | 490.00 | 493.00 | 493.00 | 1.02% | 13,600 |
| Jul 2, 2026 | 494.00 | 498.00 | 488.00 | 488.00 | 488.00 | -1.61% | 29,700 |
| Jul 1, 2026 | 489.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1.43% | 21,500 |
| Jun 30, 2026 | 497.00 | 497.00 | 488.00 | 489.00 | 489.00 | -0.20% | 3,000 |
| Jun 29, 2026 | 496.00 | 496.00 | 486.00 | 490.00 | 490.00 | - | 1,700 |
| Jun 26, 2026 | 488.00 | 495.00 | 487.00 | 490.00 | 490.00 | -1.01% | 6,500 |
| Jun 25, 2026 | 490.00 | 497.00 | 485.00 | 495.00 | 495.00 | 2.06% | 14,800 |
| Jun 24, 2026 | 486.00 | 488.00 | 485.00 | 485.00 | 485.00 | -0.41% | 900 |
| Jun 23, 2026 | 489.00 | 495.00 | 485.00 | 487.00 | 487.00 | -0.41% | 4,400 |
| Jun 22, 2026 | 499.00 | 499.00 | 483.00 | 489.00 | 489.00 | -1.61% | 18,200 |
| Jun 19, 2026 | 490.00 | 500.00 | 490.00 | 497.00 | 497.00 | - | 8,600 |
| Jun 18, 2026 | 489.00 | 499.00 | 484.00 | 497.00 | 497.00 | 2.47% | 26,600 |
| Jun 17, 2026 | 489.00 | 489.00 | 482.00 | 485.00 | 485.00 | 0.83% | 13,600 |