J-MAX Co.,Ltd. (TYO:3422)
Japan · Delayed Price · Currency is JPY 473.00
-3.00 (-0.63%)
Aug 3, 2026, 1:35 PM JST
J-MAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 480.00 | 498.00 | 473.00 | 481.00 | 481.00 | 0.84% | 36,800 |
| Jun 15, 2026 | 462.00 | 482.00 | 462.00 | 477.00 | 477.00 | 2.58% | 12,200 |
| 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 |