Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,214.00
-9.00 (-0.74%)
Jun 3, 2026, 3:30 PM JST
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -2.77% | 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 |