Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,704.00
+13.00 (0.77%)
At close: Mar 6, 2026
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,665.00 | 1,708.00 | 1,665.00 | 1,691.00 | 1,691.00 | 5.23% | 103,300 |
| Mar 4, 2026 | 1,645.00 | 1,666.00 | 1,583.00 | 1,607.00 | 1,607.00 | -3.66% | 156,300 |
| Mar 3, 2026 | 1,701.00 | 1,708.00 | 1,666.00 | 1,668.00 | 1,668.00 | -2.11% | 107,900 |
| Mar 2, 2026 | 1,711.00 | 1,729.00 | 1,693.00 | 1,704.00 | 1,704.00 | -3.67% | 127,900 |
| Feb 27, 2026 | 1,735.00 | 1,770.00 | 1,728.00 | 1,769.00 | 1,769.00 | 1.32% | 69,500 |
| Feb 26, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,746.00 | 1,746.00 | -0.11% | 65,900 |
| Feb 25, 2026 | 1,722.00 | 1,759.00 | 1,711.00 | 1,748.00 | 1,748.00 | 1.45% | 66,000 |
| Feb 24, 2026 | 1,787.00 | 1,787.00 | 1,696.00 | 1,723.00 | 1,723.00 | -3.69% | 181,400 |
| Feb 20, 2026 | 1,812.00 | 1,814.00 | 1,773.00 | 1,789.00 | 1,789.00 | -2.24% | 122,900 |
| Feb 19, 2026 | 1,853.00 | 1,853.00 | 1,811.00 | 1,830.00 | 1,830.00 | -1.24% | 54,300 |
| Feb 18, 2026 | 1,837.00 | 1,867.00 | 1,831.00 | 1,853.00 | 1,853.00 | 1.20% | 37,100 |
| Feb 17, 2026 | 1,854.00 | 1,854.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.87% | 37,400 |
| Feb 16, 2026 | 1,846.00 | 1,854.00 | 1,830.00 | 1,847.00 | 1,847.00 | 0.16% | 49,900 |
| Feb 13, 2026 | 1,911.00 | 1,911.00 | 1,844.00 | 1,844.00 | 1,844.00 | -3.61% | 94,400 |
| Feb 12, 2026 | 1,912.00 | 1,922.00 | 1,870.00 | 1,913.00 | 1,913.00 | 0.26% | 112,000 |
| Feb 10, 2026 | 1,900.00 | 1,914.00 | 1,881.00 | 1,908.00 | 1,908.00 | 1.49% | 104,400 |
| Feb 9, 2026 | 1,920.00 | 1,925.00 | 1,863.00 | 1,880.00 | 1,880.00 | -0.79% | 84,000 |
| Feb 6, 2026 | 1,841.00 | 1,895.00 | 1,801.00 | 1,895.00 | 1,895.00 | 3.55% | 167,200 |
| Feb 5, 2026 | 2,055.00 | 2,066.00 | 1,815.00 | 1,830.00 | 1,830.00 | -10.29% | 415,100 |
| Feb 4, 2026 | 2,055.00 | 2,055.00 | 2,033.00 | 2,040.00 | 2,040.00 | -0.54% | 33,600 |
| Feb 3, 2026 | 2,028.00 | 2,054.00 | 2,011.00 | 2,051.00 | 2,051.00 | 2.14% | 34,000 |
| Feb 2, 2026 | 2,028.00 | 2,063.00 | 2,005.00 | 2,008.00 | 2,008.00 | -0.99% | 45,600 |
| Jan 30, 2026 | 2,031.00 | 2,047.00 | 1,998.00 | 2,028.00 | 2,028.00 | -0.49% | 32,300 |
| Jan 29, 2026 | 2,050.00 | 2,050.00 | 2,001.00 | 2,038.00 | 2,038.00 | 0.34% | 31,500 |
| Jan 28, 2026 | 2,061.00 | 2,061.00 | 2,020.00 | 2,031.00 | 2,031.00 | -1.69% | 40,300 |
| Jan 27, 2026 | 2,091.00 | 2,096.00 | 2,041.00 | 2,066.00 | 2,066.00 | -1.20% | 34,800 |
| Jan 26, 2026 | 2,160.00 | 2,160.00 | 2,081.00 | 2,091.00 | 2,091.00 | -3.73% | 62,800 |
| Jan 23, 2026 | 2,159.00 | 2,183.00 | 2,144.00 | 2,172.00 | 2,172.00 | 1.31% | 45,000 |
| Jan 22, 2026 | 2,123.00 | 2,146.00 | 2,107.00 | 2,144.00 | 2,144.00 | 2.10% | 34,800 |
| Jan 21, 2026 | 2,083.00 | 2,114.00 | 2,072.00 | 2,100.00 | 2,100.00 | -0.71% | 32,500 |
| Jan 20, 2026 | 2,141.00 | 2,142.00 | 2,101.00 | 2,115.00 | 2,115.00 | -1.35% | 43,600 |
| Jan 19, 2026 | 2,172.00 | 2,175.00 | 2,128.00 | 2,144.00 | 2,144.00 | -0.46% | 55,500 |
| Jan 16, 2026 | 2,168.00 | 2,219.00 | 2,116.00 | 2,154.00 | 2,154.00 | 3.41% | 129,400 |
| Jan 15, 2026 | 2,060.00 | 2,083.00 | 2,049.00 | 2,083.00 | 2,083.00 | 1.12% | 32,800 |
| Jan 14, 2026 | 2,039.00 | 2,100.00 | 2,033.00 | 2,060.00 | 2,060.00 | 1.58% | 80,500 |
| Jan 13, 2026 | 2,011.00 | 2,046.00 | 1,967.00 | 2,028.00 | 2,028.00 | 2.84% | 108,700 |
| Jan 9, 2026 | 1,927.00 | 1,975.00 | 1,913.00 | 1,972.00 | 1,972.00 | 3.19% | 52,000 |
| Jan 8, 2026 | 1,940.00 | 1,940.00 | 1,910.00 | 1,911.00 | 1,911.00 | -1.39% | 37,400 |
| Jan 7, 2026 | 1,891.00 | 1,938.00 | 1,871.00 | 1,938.00 | 1,938.00 | 2.54% | 57,900 |
| Jan 6, 2026 | 1,880.00 | 1,899.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.64% | 18,100 |
| Jan 5, 2026 | 1,909.00 | 1,911.00 | 1,864.00 | 1,878.00 | 1,878.00 | -0.90% | 45,600 |
| Dec 30, 2025 | 1,900.00 | 1,914.00 | 1,894.00 | 1,895.00 | 1,895.00 | 0.05% | 33,800 |
| Dec 29, 2025 | 1,879.00 | 1,903.00 | 1,877.00 | 1,894.00 | 1,894.00 | 0.80% | 34,500 |
| Dec 26, 2025 | 1,873.00 | 1,885.00 | 1,863.00 | 1,879.00 | 1,879.00 | 0.59% | 28,800 |
| Dec 25, 2025 | 1,861.00 | 1,885.00 | 1,860.00 | 1,868.00 | 1,868.00 | 0.21% | 28,100 |
| Dec 24, 2025 | 1,875.00 | 1,883.00 | 1,863.00 | 1,864.00 | 1,864.00 | -0.37% | 21,900 |
| Dec 23, 2025 | 1,859.00 | 1,872.00 | 1,859.00 | 1,871.00 | 1,871.00 | 0.16% | 24,800 |
| Dec 22, 2025 | 1,882.00 | 1,884.00 | 1,859.00 | 1,868.00 | 1,868.00 | - | 44,000 |
| Dec 19, 2025 | 1,854.00 | 1,872.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.76% | 22,600 |
| Dec 18, 2025 | 1,810.00 | 1,854.00 | 1,810.00 | 1,854.00 | 1,854.00 | 1.70% | 32,200 |