Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,261.00
+3.00 (0.24%)
Jun 25, 2026, 3:30 PM JST
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1,468.00 | 1,473.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.21% | 24,400 |
| Apr 30, 2026 | 1,477.00 | 1,477.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.01% | 37,300 |
| Apr 28, 2026 | 1,468.00 | 1,493.00 | 1,468.00 | 1,490.00 | 1,490.00 | 1.36% | 24,900 |
| Apr 27, 2026 | 1,485.00 | 1,487.00 | 1,461.00 | 1,470.00 | 1,470.00 | -1.61% | 46,100 |
| Apr 24, 2026 | 1,515.00 | 1,520.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.99% | 58,900 |
| Apr 23, 2026 | 1,534.00 | 1,537.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.63% | 55,900 |
| 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 |