Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,407.00
+22.00 (1.59%)
Jul 15, 2026, 3:30 PM JST
Yamax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,392.00 | 1,409.00 | 1,392.00 | 1,407.00 | 1,407.00 | 1.59% | 30,900 |
| Jul 14, 2026 | 1,384.00 | 1,395.00 | 1,379.00 | 1,385.00 | 1,385.00 | 0.07% | 18,600 |
| Jul 13, 2026 | 1,389.00 | 1,398.00 | 1,369.00 | 1,384.00 | 1,384.00 | 0.65% | 27,400 |
| Jul 10, 2026 | 1,358.00 | 1,377.00 | 1,357.00 | 1,375.00 | 1,375.00 | 1.18% | 9,400 |
| Jul 9, 2026 | 1,347.00 | 1,361.00 | 1,340.00 | 1,359.00 | 1,359.00 | 0.82% | 9,400 |
| Jul 8, 2026 | 1,361.00 | 1,372.00 | 1,343.00 | 1,348.00 | 1,348.00 | -1.61% | 36,000 |
| Jul 7, 2026 | 1,372.00 | 1,385.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.15% | 20,700 |
| Jul 6, 2026 | 1,370.00 | 1,391.00 | 1,367.00 | 1,372.00 | 1,372.00 | 0.81% | 24,100 |
| Jul 3, 2026 | 1,358.00 | 1,375.00 | 1,344.00 | 1,361.00 | 1,361.00 | 0.22% | 44,900 |
| Jul 2, 2026 | 1,316.00 | 1,359.00 | 1,312.00 | 1,358.00 | 1,358.00 | 2.96% | 47,000 |
| Jul 1, 2026 | 1,329.00 | 1,330.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.75% | 25,700 |
| Jun 30, 2026 | 1,325.00 | 1,329.00 | 1,302.00 | 1,329.00 | 1,329.00 | 1.53% | 22,100 |
| Jun 29, 2026 | 1,280.00 | 1,309.00 | 1,280.00 | 1,309.00 | 1,309.00 | 2.03% | 25,600 |
| Jun 26, 2026 | 1,262.00 | 1,283.00 | 1,255.00 | 1,283.00 | 1,283.00 | 1.74% | 35,100 |
| Jun 25, 2026 | 1,276.00 | 1,276.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.24% | 13,600 |
| Jun 24, 2026 | 1,251.00 | 1,283.00 | 1,249.00 | 1,258.00 | 1,258.00 | -0.16% | 26,500 |
| Jun 23, 2026 | 1,273.00 | 1,278.00 | 1,253.00 | 1,260.00 | 1,260.00 | -1.49% | 28,400 |
| Jun 22, 2026 | 1,272.00 | 1,288.00 | 1,267.00 | 1,279.00 | 1,279.00 | 0.79% | 31,600 |
| Jun 19, 2026 | 1,262.00 | 1,271.00 | 1,252.00 | 1,269.00 | 1,269.00 | 0.40% | 40,000 |
| Jun 18, 2026 | 1,261.00 | 1,288.00 | 1,261.00 | 1,264.00 | 1,264.00 | 0.32% | 34,500 |
| Jun 17, 2026 | 1,242.00 | 1,275.00 | 1,242.00 | 1,260.00 | 1,260.00 | 1.69% | 35,900 |
| Jun 16, 2026 | 1,259.00 | 1,259.00 | 1,230.00 | 1,239.00 | 1,239.00 | -1.51% | 36,000 |
| Jun 15, 2026 | 1,238.00 | 1,259.00 | 1,238.00 | 1,258.00 | 1,258.00 | 3.11% | 48,100 |
| Jun 12, 2026 | 1,212.00 | 1,233.00 | 1,202.00 | 1,220.00 | 1,220.00 | 2.35% | 37,100 |
| Jun 11, 2026 | 1,201.00 | 1,206.00 | 1,186.00 | 1,192.00 | 1,192.00 | -1.57% | 46,700 |
| Jun 10, 2026 | 1,212.00 | 1,220.00 | 1,201.00 | 1,211.00 | 1,211.00 | -0.08% | 33,000 |
| Jun 9, 2026 | 1,207.00 | 1,232.00 | 1,207.00 | 1,212.00 | 1,212.00 | 0.58% | 24,700 |
| Jun 8, 2026 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,205.00 | -2.03% | 69,400 |
| Jun 5, 2026 | 1,200.00 | 1,234.00 | 1,199.00 | 1,230.00 | 1,230.00 | 2.07% | 59,000 |
| Jun 4, 2026 | 1,200.00 | 1,225.00 | 1,187.00 | 1,205.00 | 1,205.00 | -0.74% | 58,500 |
| Jun 3, 2026 | 1,223.00 | 1,233.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.74% | 50,800 |
| Jun 2, 2026 | 1,234.00 | 1,234.00 | 1,211.00 | 1,223.00 | 1,223.00 | -1.77% | 77,900 |
| Jun 1, 2026 | 1,268.00 | 1,268.00 | 1,231.00 | 1,245.00 | 1,245.00 | -2.66% | 61,500 |
| May 29, 2026 | 1,285.00 | 1,291.00 | 1,273.00 | 1,279.00 | 1,279.00 | 0.31% | 55,300 |
| May 28, 2026 | 1,273.00 | 1,297.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.63% | 20,700 |
| May 27, 2026 | 1,300.00 | 1,300.00 | 1,266.00 | 1,267.00 | 1,267.00 | -1.93% | 32,300 |
| May 26, 2026 | 1,275.00 | 1,311.00 | 1,268.00 | 1,292.00 | 1,292.00 | 2.22% | 55,700 |
| May 25, 2026 | 1,270.00 | 1,275.00 | 1,241.00 | 1,264.00 | 1,264.00 | 0.16% | 78,800 |
| May 22, 2026 | 1,275.00 | 1,280.00 | 1,257.00 | 1,262.00 | 1,262.00 | -1.25% | 56,000 |
| May 21, 2026 | 1,314.00 | 1,314.00 | 1,275.00 | 1,278.00 | 1,278.00 | -0.54% | 41,100 |
| May 20, 2026 | 1,300.00 | 1,300.00 | 1,267.00 | 1,285.00 | 1,285.00 | -1.68% | 62,200 |
| May 19, 2026 | 1,321.00 | 1,329.00 | 1,299.00 | 1,307.00 | 1,307.00 | 1.24% | 41,900 |
| May 18, 2026 | 1,320.00 | 1,331.00 | 1,281.00 | 1,291.00 | 1,291.00 | -3.08% | 91,600 |
| May 15, 2026 | 1,351.00 | 1,380.00 | 1,322.00 | 1,332.00 | 1,332.00 | -1.11% | 77,900 |
| May 14, 2026 | 1,514.00 | 1,516.00 | 1,275.00 | 1,347.00 | 1,347.00 | -10.97% | 217,200 |
| May 13, 2026 | 1,507.00 | 1,529.00 | 1,507.00 | 1,513.00 | 1,513.00 | 0.53% | 21,600 |
| May 12, 2026 | 1,513.00 | 1,524.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.53% | 31,200 |
| May 11, 2026 | 1,490.00 | 1,522.00 | 1,490.00 | 1,513.00 | 1,513.00 | 2.86% | 58,900 |
| May 8, 2026 | 1,463.00 | 1,473.00 | 1,446.00 | 1,471.00 | 1,471.00 | 0.55% | 32,500 |
| May 7, 2026 | 1,470.00 | 1,482.00 | 1,454.00 | 1,463.00 | 1,463.00 | - | 25,200 |