Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 2,172.00
+28.00 (1.31%)
At close: Jan 23, 2026
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,830.00 | 1,830.00 | 1,807.00 | 1,823.00 | 1,823.00 | -0.33% | 44,200 |
| Dec 16, 2025 | 1,875.00 | 1,889.00 | 1,827.00 | 1,829.00 | 1,829.00 | -2.14% | 46,900 |
| Dec 15, 2025 | 1,843.00 | 1,869.00 | 1,829.00 | 1,869.00 | 1,869.00 | 1.41% | 30,800 |
| Dec 12, 2025 | 1,820.00 | 1,843.00 | 1,820.00 | 1,843.00 | 1,843.00 | 1.15% | 21,000 |
| Dec 11, 2025 | 1,844.00 | 1,844.00 | 1,809.00 | 1,822.00 | 1,822.00 | -1.19% | 33,300 |
| Dec 10, 2025 | 1,831.00 | 1,852.00 | 1,828.00 | 1,844.00 | 1,844.00 | 0.88% | 31,700 |
| Dec 9, 2025 | 1,851.00 | 1,867.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.98% | 31,000 |
| Dec 8, 2025 | 1,825.00 | 1,846.00 | 1,821.00 | 1,846.00 | 1,846.00 | 1.26% | 47,100 |
| Dec 5, 2025 | 1,820.00 | 1,837.00 | 1,818.00 | 1,823.00 | 1,823.00 | -0.33% | 22,300 |
| Dec 4, 2025 | 1,826.00 | 1,846.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.77% | 40,300 |
| Dec 3, 2025 | 1,829.00 | 1,832.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.77% | 47,200 |
| Dec 2, 2025 | 1,838.00 | 1,850.00 | 1,816.00 | 1,829.00 | 1,829.00 | -0.60% | 35,200 |
| Dec 1, 2025 | 1,877.00 | 1,877.00 | 1,828.00 | 1,840.00 | 1,840.00 | -2.18% | 67,600 |
| Nov 28, 2025 | 1,886.00 | 1,890.00 | 1,871.00 | 1,881.00 | 1,881.00 | 0.21% | 33,900 |
| Nov 27, 2025 | 1,850.00 | 1,877.00 | 1,849.00 | 1,877.00 | 1,877.00 | 1.79% | 40,600 |
| Nov 26, 2025 | 1,853.00 | 1,859.00 | 1,829.00 | 1,844.00 | 1,844.00 | 0.55% | 26,600 |
| Nov 25, 2025 | 1,909.00 | 1,909.00 | 1,822.00 | 1,834.00 | 1,834.00 | -3.17% | 62,300 |
| Nov 21, 2025 | 1,788.00 | 1,910.00 | 1,788.00 | 1,894.00 | 1,894.00 | 3.84% | 84,600 |
| Nov 20, 2025 | 1,855.00 | 1,860.00 | 1,821.00 | 1,824.00 | 1,824.00 | 0.50% | 52,800 |
| Nov 19, 2025 | 1,799.00 | 1,830.00 | 1,771.00 | 1,815.00 | 1,815.00 | 0.89% | 90,100 |
| Nov 18, 2025 | 1,825.00 | 1,832.00 | 1,795.00 | 1,799.00 | 1,799.00 | -1.96% | 68,000 |
| Nov 17, 2025 | 1,860.00 | 1,860.00 | 1,814.00 | 1,835.00 | 1,835.00 | -3.06% | 111,900 |
| Nov 14, 2025 | 1,901.00 | 1,930.00 | 1,884.00 | 1,893.00 | 1,893.00 | -2.02% | 130,800 |
| Nov 13, 2025 | 2,030.00 | 2,030.00 | 1,880.00 | 1,932.00 | 1,932.00 | -4.59% | 211,600 |
| Nov 12, 2025 | 1,978.00 | 2,049.00 | 1,956.00 | 2,025.00 | 2,025.00 | 3.05% | 77,000 |
| Nov 11, 2025 | 1,970.00 | 1,975.00 | 1,949.00 | 1,965.00 | 1,965.00 | 0.20% | 46,400 |
| Nov 10, 2025 | 1,968.00 | 1,979.00 | 1,957.00 | 1,961.00 | 1,961.00 | -0.36% | 27,800 |