Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,422.00
+2.00 (0.14%)
Aug 26, 2026, 1:51 PM JST
Yamax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,394.00 | 1,408.00 | 1,393.00 | 1,397.00 | 1,397.00 | 0.22% | 26,000 |
| Aug 14, 2026 | 1,428.00 | 1,428.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.38% | 25,000 |
| Aug 13, 2026 | 1,381.00 | 1,434.00 | 1,364.00 | 1,428.00 | 1,428.00 | 2.96% | 59,900 |
| Aug 12, 2026 | 1,364.00 | 1,390.00 | 1,350.00 | 1,387.00 | 1,387.00 | 1.31% | 59,100 |
| Aug 10, 2026 | 1,375.00 | 1,391.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.58% | 46,300 |
| Aug 7, 2026 | 1,414.00 | 1,420.00 | 1,379.00 | 1,391.00 | 1,391.00 | -3.67% | 78,900 |
| Aug 6, 2026 | 1,470.00 | 1,481.00 | 1,356.00 | 1,444.00 | 1,444.00 | -2.83% | 171,300 |
| Aug 5, 2026 | 1,484.00 | 1,499.00 | 1,462.00 | 1,486.00 | 1,486.00 | 0.27% | 47,500 |
| Aug 4, 2026 | 1,490.00 | 1,499.00 | 1,465.00 | 1,482.00 | 1,482.00 | 0.07% | 48,700 |
| Aug 3, 2026 | 1,460.00 | 1,488.00 | 1,421.00 | 1,481.00 | 1,481.00 | 1.30% | 71,200 |
| Jul 31, 2026 | 1,438.00 | 1,483.00 | 1,413.00 | 1,462.00 | 1,462.00 | 1.81% | 84,300 |
| Jul 30, 2026 | 1,499.00 | 1,527.00 | 1,426.00 | 1,436.00 | 1,436.00 | -3.43% | 213,900 |
| Jul 29, 2026 | 1,548.00 | 1,568.00 | 1,420.00 | 1,487.00 | 1,487.00 | 11.97% | 731,300 |
| Jul 28, 2026 | 1,350.00 | 1,350.00 | 1,319.00 | 1,328.00 | 1,328.00 | -1.99% | 21,200 |
| Jul 27, 2026 | 1,347.00 | 1,356.00 | 1,330.00 | 1,355.00 | 1,355.00 | 2.34% | 16,200 |
| Jul 24, 2026 | 1,321.00 | 1,329.00 | 1,310.00 | 1,324.00 | 1,324.00 | -1.12% | 23,500 |
| Jul 23, 2026 | 1,340.00 | 1,349.00 | 1,330.00 | 1,339.00 | 1,339.00 | -0.52% | 17,300 |
| Jul 22, 2026 | 1,367.00 | 1,367.00 | 1,340.00 | 1,346.00 | 1,346.00 | -1.32% | 19,000 |
| Jul 21, 2026 | 1,340.00 | 1,368.00 | 1,339.00 | 1,364.00 | 1,364.00 | 1.64% | 18,500 |
| Jul 17, 2026 | 1,371.00 | 1,377.00 | 1,330.00 | 1,342.00 | 1,342.00 | -2.47% | 37,400 |
| Jul 16, 2026 | 1,398.00 | 1,407.00 | 1,375.00 | 1,376.00 | 1,376.00 | -2.20% | 22,300 |
| 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 |