Max Co., Ltd. (TYO:6454)
Japan · Delayed Price · Currency is JPY 6,520.00
+260.00 (4.15%)
Nov 21, 2025, 3:30 PM JST
Max Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6,260.00 | 6,520.00 | 6,230.00 | 6,520.00 | 6,520.00 | 4.15% | 142,800 |
| Nov 20, 2025 | 6,330.00 | 6,330.00 | 6,230.00 | 6,260.00 | 6,260.00 | 0.16% | 64,800 |
| Nov 19, 2025 | 6,270.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.16% | 65,000 |
| Nov 18, 2025 | 6,390.00 | 6,400.00 | 6,230.00 | 6,260.00 | 6,260.00 | -1.73% | 49,400 |
| Nov 17, 2025 | 6,450.00 | 6,450.00 | 6,320.00 | 6,370.00 | 6,370.00 | -1.24% | 64,900 |
| Nov 14, 2025 | 6,520.00 | 6,530.00 | 6,380.00 | 6,450.00 | 6,450.00 | -1.07% | 85,400 |
| Nov 13, 2025 | 6,560.00 | 6,630.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.31% | 62,000 |
| Nov 12, 2025 | 6,420.00 | 6,580.00 | 6,400.00 | 6,540.00 | 6,540.00 | 3.15% | 103,800 |
| Nov 11, 2025 | 6,340.00 | 6,350.00 | 6,220.00 | 6,340.00 | 6,340.00 | 0.16% | 70,300 |
| Nov 10, 2025 | 6,350.00 | 6,410.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.80% | 60,300 |
| Nov 7, 2025 | 6,170.00 | 6,320.00 | 6,160.00 | 6,280.00 | 6,280.00 | 0.96% | 104,500 |
| Nov 6, 2025 | 6,030.00 | 6,250.00 | 6,030.00 | 6,220.00 | 6,220.00 | 3.67% | 134,400 |
| Nov 5, 2025 | 6,180.00 | 6,240.00 | 5,890.00 | 6,000.00 | 6,000.00 | -4.15% | 180,000 |
| Nov 4, 2025 | 6,090.00 | 6,410.00 | 6,080.00 | 6,260.00 | 6,260.00 | 11.99% | 298,500 |
| Oct 31, 2025 | 5,640.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.54% | 76,100 |
| Oct 30, 2025 | 5,530.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1.28% | 326,400 |
| Oct 29, 2025 | 5,540.00 | 5,560.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.18% | 100,900 |
| Oct 28, 2025 | 5,650.00 | 5,720.00 | 5,470.00 | 5,500.00 | 5,500.00 | -3.68% | 81,000 |
| Oct 27, 2025 | 5,670.00 | 5,720.00 | 5,630.00 | 5,710.00 | 5,710.00 | 2.15% | 57,300 |
| Oct 24, 2025 | 5,650.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.89% | 53,100 |
| Oct 23, 2025 | 5,600.00 | 5,670.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.71% | 67,500 |
| Oct 22, 2025 | 5,590.00 | 5,620.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.72% | 118,700 |
| Oct 21, 2025 | 5,550.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 55,000 |
| Oct 20, 2025 | 5,480.00 | 5,550.00 | 5,460.00 | 5,540.00 | 5,540.00 | 2.21% | 52,300 |
| Oct 17, 2025 | 5,470.00 | 5,500.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.45% | 54,600 |
| Oct 16, 2025 | 5,560.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.08% | 47,500 |
| Oct 15, 2025 | 5,550.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1.09% | 74,100 |
| Oct 14, 2025 | 5,410.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.18% | 113,500 |
| Oct 10, 2025 | 5,520.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.61% | 77,500 |
| Oct 9, 2025 | 5,620.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.36% | 54,700 |
| Oct 8, 2025 | 5,610.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 59,600 |
| Oct 7, 2025 | 5,700.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 54,100 |
| Oct 6, 2025 | 5,660.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 2.87% | 67,100 |
| Oct 3, 2025 | 5,510.00 | 5,600.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.90% | 50,100 |
| Oct 2, 2025 | 5,580.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.25% | 47,200 |
| Oct 1, 2025 | 5,600.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.71% | 63,600 |
| Sep 30, 2025 | 5,650.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.53% | 52,000 |
| Sep 29, 2025 | 5,640.00 | 5,650.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.18% | 53,500 |
| Sep 26, 2025 | 5,600.00 | 5,690.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.08% | 117,200 |
| Sep 25, 2025 | 5,540.00 | 5,610.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.18% | 44,300 |
| Sep 24, 2025 | 5,600.00 | 5,620.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 46,900 |
| Sep 22, 2025 | 5,610.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.89% | 51,200 |
| Sep 19, 2025 | 5,630.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.18% | 88,500 |
| Sep 18, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 30,300 |
| Sep 17, 2025 | 5,750.00 | 5,760.00 | 5,630.00 | 5,650.00 | 5,650.00 | -2.08% | 54,000 |
| Sep 16, 2025 | 5,750.00 | 5,800.00 | 5,750.00 | 5,770.00 | 5,770.00 | - | 38,100 |
| Sep 12, 2025 | 5,790.00 | 5,800.00 | 5,750.00 | 5,770.00 | 5,770.00 | -0.17% | 57,700 |
| Sep 11, 2025 | 5,760.00 | 5,790.00 | 5,710.00 | 5,780.00 | 5,780.00 | 0.17% | 54,800 |
| Sep 10, 2025 | 5,710.00 | 5,780.00 | 5,690.00 | 5,770.00 | 5,770.00 | 1.05% | 39,100 |
| Sep 9, 2025 | 5,760.00 | 5,800.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.87% | 37,800 |