Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,534.00
-9.00 (-0.58%)
Apr 22, 2026, 3:30 PM JST
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,543.00 | 1,549.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.58% | 24,400 |
| Apr 21, 2026 | 1,538.00 | 1,555.00 | 1,538.00 | 1,543.00 | 1,543.00 | 0.13% | 29,200 |
| Apr 20, 2026 | 1,556.00 | 1,560.00 | 1,535.00 | 1,541.00 | 1,541.00 | -0.64% | 28,800 |
| Apr 17, 2026 | 1,562.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.64% | 19,200 |
| Apr 16, 2026 | 1,569.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.19% | 14,300 |
| Apr 15, 2026 | 1,575.00 | 1,593.00 | 1,553.00 | 1,558.00 | 1,558.00 | 0.19% | 29,000 |
| Apr 14, 2026 | 1,566.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.06% | 22,000 |
| Apr 13, 2026 | 1,579.00 | 1,587.00 | 1,554.00 | 1,556.00 | 1,556.00 | -2.32% | 35,000 |
| Apr 10, 2026 | 1,620.00 | 1,621.00 | 1,589.00 | 1,593.00 | 1,593.00 | -0.69% | 34,500 |
| Apr 9, 2026 | 1,631.00 | 1,631.00 | 1,594.00 | 1,604.00 | 1,604.00 | -1.41% | 31,000 |
| Apr 8, 2026 | 1,610.00 | 1,627.00 | 1,608.00 | 1,627.00 | 1,627.00 | 2.78% | 42,100 |
| Apr 7, 2026 | 1,586.00 | 1,606.00 | 1,577.00 | 1,583.00 | 1,583.00 | 0.32% | 27,400 |
| Apr 6, 2026 | 1,575.00 | 1,588.00 | 1,571.00 | 1,578.00 | 1,578.00 | 0.32% | 19,600 |
| Apr 3, 2026 | 1,585.00 | 1,618.00 | 1,568.00 | 1,573.00 | 1,573.00 | 0.06% | 32,300 |
| Apr 2, 2026 | 1,605.00 | 1,626.00 | 1,564.00 | 1,572.00 | 1,572.00 | -0.95% | 52,500 |
| Apr 1, 2026 | 1,588.00 | 1,594.00 | 1,559.00 | 1,587.00 | 1,587.00 | 3.25% | 49,900 |
| Mar 31, 2026 | 1,539.00 | 1,563.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.39% | 45,700 |
| Mar 30, 2026 | 1,547.00 | 1,587.00 | 1,534.00 | 1,543.00 | 1,543.00 | -6.65% | 89,000 |
| Mar 27, 2026 | 1,645.00 | 1,672.00 | 1,642.00 | 1,653.00 | 1,587.00 | 0.55% | 86,500 |
| Mar 26, 2026 | 1,658.00 | 1,660.00 | 1,638.00 | 1,644.00 | 1,578.36 | -0.78% | 43,000 |
| Mar 25, 2026 | 1,639.00 | 1,665.00 | 1,634.00 | 1,657.00 | 1,590.84 | 2.41% | 47,800 |
| Mar 24, 2026 | 1,632.00 | 1,632.00 | 1,607.00 | 1,618.00 | 1,553.40 | 1.63% | 22,100 |
| Mar 23, 2026 | 1,627.00 | 1,669.00 | 1,591.00 | 1,592.00 | 1,528.44 | -3.46% | 84,500 |
| Mar 19, 2026 | 1,677.00 | 1,677.00 | 1,642.00 | 1,649.00 | 1,583.16 | -1.85% | 54,500 |
| Mar 18, 2026 | 1,661.00 | 1,680.00 | 1,661.00 | 1,680.00 | 1,612.92 | 2.25% | 41,700 |
| Mar 17, 2026 | 1,655.00 | 1,669.00 | 1,642.00 | 1,643.00 | 1,577.40 | -0.54% | 36,200 |
| Mar 16, 2026 | 1,667.00 | 1,674.00 | 1,640.00 | 1,652.00 | 1,586.04 | -0.36% | 37,000 |
| Mar 13, 2026 | 1,645.00 | 1,670.00 | 1,639.00 | 1,658.00 | 1,591.80 | -0.54% | 49,200 |
| Mar 12, 2026 | 1,694.00 | 1,694.00 | 1,655.00 | 1,667.00 | 1,600.44 | -1.54% | 49,400 |
| Mar 11, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,693.00 | 1,625.40 | 0.59% | 42,400 |
| Mar 10, 2026 | 1,690.00 | 1,700.00 | 1,666.00 | 1,683.00 | 1,615.80 | 2.00% | 47,900 |
| Mar 9, 2026 | 1,619.00 | 1,650.00 | 1,612.00 | 1,650.00 | 1,584.12 | -3.17% | 94,000 |
| Mar 6, 2026 | 1,691.00 | 1,707.00 | 1,678.00 | 1,704.00 | 1,635.96 | 0.77% | 56,600 |
| Mar 5, 2026 | 1,665.00 | 1,708.00 | 1,665.00 | 1,691.00 | 1,623.48 | 5.23% | 103,300 |
| Mar 4, 2026 | 1,645.00 | 1,666.00 | 1,583.00 | 1,607.00 | 1,542.84 | -3.66% | 156,300 |
| Mar 3, 2026 | 1,701.00 | 1,708.00 | 1,666.00 | 1,668.00 | 1,601.40 | -2.11% | 107,900 |
| Mar 2, 2026 | 1,711.00 | 1,729.00 | 1,693.00 | 1,704.00 | 1,635.96 | -3.67% | 127,900 |
| Feb 27, 2026 | 1,735.00 | 1,770.00 | 1,728.00 | 1,769.00 | 1,698.37 | 1.32% | 69,500 |
| Feb 26, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,746.00 | 1,676.29 | -0.11% | 65,900 |
| Feb 25, 2026 | 1,722.00 | 1,759.00 | 1,711.00 | 1,748.00 | 1,678.21 | 1.45% | 66,000 |
| Feb 24, 2026 | 1,787.00 | 1,787.00 | 1,696.00 | 1,723.00 | 1,654.21 | -3.69% | 181,400 |
| Feb 20, 2026 | 1,812.00 | 1,814.00 | 1,773.00 | 1,789.00 | 1,717.57 | -2.24% | 122,900 |
| Feb 19, 2026 | 1,853.00 | 1,853.00 | 1,811.00 | 1,830.00 | 1,756.93 | -1.24% | 54,300 |
| Feb 18, 2026 | 1,837.00 | 1,867.00 | 1,831.00 | 1,853.00 | 1,779.01 | 1.20% | 37,100 |
| Feb 17, 2026 | 1,854.00 | 1,854.00 | 1,823.00 | 1,831.00 | 1,757.89 | -0.87% | 37,400 |
| Feb 16, 2026 | 1,846.00 | 1,854.00 | 1,830.00 | 1,847.00 | 1,773.25 | 0.16% | 49,900 |
| Feb 13, 2026 | 1,911.00 | 1,911.00 | 1,844.00 | 1,844.00 | 1,770.37 | -3.61% | 94,400 |
| Feb 12, 2026 | 1,912.00 | 1,922.00 | 1,870.00 | 1,913.00 | 1,836.62 | 0.26% | 112,000 |
| Feb 10, 2026 | 1,900.00 | 1,914.00 | 1,881.00 | 1,908.00 | 1,831.82 | 1.49% | 104,400 |
| Feb 9, 2026 | 1,920.00 | 1,925.00 | 1,863.00 | 1,880.00 | 1,804.94 | -0.79% | 84,000 |