Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,248.00
+9.00 (0.73%)
Oct 30, 2026, 9:14 AM JST
Yamax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,235.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.73% | 10,100 |
| Oct 29, 2026 | 1,240.00 | 1,243.00 | 1,231.00 | 1,239.00 | 1,239.00 | 0.32% | 8,700 |
| Oct 28, 2026 | 1,243.00 | 1,253.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.96% | 10,600 |
| Oct 27, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,247.00 | 1,247.00 | 0.56% | 8,500 |
| Oct 26, 2026 | 1,242.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.16% | 21,700 |
| Oct 23, 2026 | 1,255.00 | 1,263.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.19% | 32,800 |
| Oct 22, 2026 | 1,258.00 | 1,276.00 | 1,256.00 | 1,257.00 | 1,257.00 | -0.08% | 19,100 |
| Oct 21, 2026 | 1,251.00 | 1,270.00 | 1,244.00 | 1,258.00 | 1,258.00 | 1.13% | 20,400 |
| Oct 20, 2026 | 1,273.00 | 1,276.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.28% | 27,500 |
| Oct 19, 2026 | 1,267.00 | 1,284.00 | 1,264.00 | 1,273.00 | 1,273.00 | -0.39% | 18,000 |
| Oct 16, 2026 | 1,277.00 | 1,283.00 | 1,270.00 | 1,278.00 | 1,278.00 | 1.43% | 10,800 |
| Oct 15, 2026 | 1,284.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.87% | 24,700 |
| Oct 14, 2026 | 1,293.00 | 1,296.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.70% | 5,400 |
| Oct 13, 2026 | 1,282.00 | 1,293.00 | 1,277.00 | 1,293.00 | 1,293.00 | 0.47% | 14,400 |
| Oct 9, 2026 | 1,267.00 | 1,289.00 | 1,265.00 | 1,287.00 | 1,287.00 | 1.58% | 21,200 |
| Oct 8, 2026 | 1,287.00 | 1,287.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.71% | 38,900 |
| Oct 7, 2026 | 1,286.00 | 1,300.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.46% | 7,300 |
| Oct 6, 2026 | 1,285.00 | 1,296.00 | 1,283.00 | 1,295.00 | 1,295.00 | 0.70% | 18,200 |
| Oct 5, 2026 | 1,297.00 | 1,304.00 | 1,282.00 | 1,286.00 | 1,286.00 | -1.00% | 19,300 |
| Oct 2, 2026 | 1,302.00 | 1,311.00 | 1,293.00 | 1,299.00 | 1,299.00 | -1.29% | 41,100 |
| Oct 1, 2026 | 1,323.00 | 1,333.00 | 1,310.00 | 1,316.00 | 1,316.00 | -1.13% | 41,300 |
| Sep 30, 2026 | 1,323.00 | 1,337.00 | 1,323.00 | 1,331.00 | 1,331.00 | -0.15% | 22,900 |
| Sep 29, 2026 | 1,335.00 | 1,335.00 | 1,324.00 | 1,333.00 | 1,333.00 | -0.15% | 24,100 |
| Sep 28, 2026 | 1,347.00 | 1,347.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.45% | 34,800 |
| Sep 25, 2026 | 1,340.00 | 1,347.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.22% | 12,300 |
| Sep 24, 2026 | 1,335.00 | 1,353.00 | 1,335.00 | 1,344.00 | 1,344.00 | 0.07% | 34,700 |
| Sep 18, 2026 | 1,338.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,343.00 | 0.22% | 12,300 |
| Sep 17, 2026 | 1,339.00 | 1,357.00 | 1,338.00 | 1,340.00 | 1,340.00 | 0.22% | 16,000 |
| Sep 16, 2026 | 1,349.00 | 1,359.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.89% | 12,600 |
| Sep 15, 2026 | 1,343.00 | 1,355.00 | 1,337.00 | 1,349.00 | 1,349.00 | 0.82% | 28,000 |
| Sep 14, 2026 | 1,331.00 | 1,346.00 | 1,328.00 | 1,338.00 | 1,338.00 | 0.45% | 15,000 |
| Sep 11, 2026 | 1,338.00 | 1,344.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.26% | 17,000 |
| Sep 10, 2026 | 1,359.00 | 1,361.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.74% | 13,700 |
| Sep 9, 2026 | 1,357.00 | 1,365.00 | 1,351.00 | 1,359.00 | 1,359.00 | -0.59% | 31,300 |
| Sep 8, 2026 | 1,372.00 | 1,383.00 | 1,356.00 | 1,367.00 | 1,367.00 | -0.22% | 22,400 |
| Sep 7, 2026 | 1,365.00 | 1,372.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.29% | 22,000 |
| Sep 4, 2026 | 1,341.00 | 1,370.00 | 1,340.00 | 1,366.00 | 1,366.00 | 1.11% | 27,900 |
| Sep 3, 2026 | 1,356.00 | 1,365.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.66% | 26,400 |
| Sep 2, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.65% | 36,500 |
| Sep 1, 2026 | 1,387.00 | 1,398.00 | 1,383.00 | 1,397.00 | 1,397.00 | 0.72% | 11,200 |
| Aug 31, 2026 | 1,386.00 | 1,392.00 | 1,364.00 | 1,387.00 | 1,387.00 | 0.07% | 37,900 |
| Aug 28, 2026 | 1,409.00 | 1,420.00 | 1,366.00 | 1,386.00 | 1,386.00 | -2.39% | 56,700 |
| Aug 27, 2026 | 1,412.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.50% | 17,600 |
| Aug 26, 2026 | 1,424.00 | 1,425.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.49% | 7,800 |
| Aug 25, 2026 | 1,410.00 | 1,425.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.71% | 19,200 |
| Aug 24, 2026 | 1,407.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.21% | 17,200 |
| Aug 21, 2026 | 1,400.00 | 1,420.00 | 1,392.00 | 1,407.00 | 1,407.00 | 0.50% | 16,500 |
| Aug 20, 2026 | 1,381.00 | 1,402.00 | 1,381.00 | 1,400.00 | 1,400.00 | 1.60% | 13,500 |
| Aug 19, 2026 | 1,400.00 | 1,400.00 | 1,376.00 | 1,378.00 | 1,378.00 | -2.27% | 25,300 |
| Aug 18, 2026 | 1,395.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.93% | 42,100 |