Yamax Corp. (TYO:5285)
Japan · Delayed Price · Currency is JPY 1,513.00
+8.00 (0.53%)
May 13, 2026, 3:30 PM JST
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |