Max Co., Ltd. (TYO:6454)
Japan · Delayed Price · Currency is JPY 1,643.00
+38.00 (2.37%)
Apr 1, 2026, 9:23 AM JST
Max Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,648.00 | 1,652.00 | 1,639.00 | 1,651.00 | - | 2.87% | 9,500 |
| Mar 31, 2026 | 1,602.00 | 1,632.00 | 1,588.00 | 1,605.00 | 1,605.00 | -1.83% | 347,100 |
| Mar 30, 2026 | 1,578.00 | 1,635.00 | 1,524.00 | 1,635.00 | 1,635.00 | -3.11% | 456,200 |
| Mar 27, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,687.50 | 1,654.50 | 0.15% | 370,400 |
| Mar 26, 2026 | 1,705.00 | 1,707.50 | 1,670.00 | 1,685.00 | 1,652.05 | -1.17% | 158,800 |
| Mar 25, 2026 | 1,695.00 | 1,722.50 | 1,687.50 | 1,705.00 | 1,671.66 | 3.33% | 280,400 |
| Mar 24, 2026 | 1,665.00 | 1,677.50 | 1,640.00 | 1,650.00 | 1,617.73 | 2.17% | 252,000 |
| Mar 23, 2026 | 1,677.50 | 1,690.00 | 1,615.00 | 1,615.00 | 1,583.42 | -6.51% | 315,600 |
| Mar 19, 2026 | 1,780.00 | 1,780.00 | 1,727.50 | 1,727.50 | 1,693.72 | -3.89% | 440,400 |
| Mar 18, 2026 | 1,772.50 | 1,800.00 | 1,770.00 | 1,797.50 | 1,762.35 | 2.42% | 327,200 |
| Mar 17, 2026 | 1,790.00 | 1,817.50 | 1,755.00 | 1,755.00 | 1,720.68 | -0.57% | 390,400 |
| Mar 16, 2026 | 1,750.00 | 1,785.00 | 1,737.50 | 1,765.00 | 1,730.48 | 0.71% | 357,200 |
| Mar 13, 2026 | 1,755.00 | 1,827.50 | 1,735.00 | 1,752.50 | 1,718.23 | 2.04% | 1,073,600 |
| Mar 12, 2026 | 1,742.50 | 1,755.00 | 1,707.50 | 1,717.50 | 1,683.91 | -2.28% | 314,400 |
| Mar 11, 2026 | 1,750.00 | 1,787.50 | 1,747.50 | 1,757.50 | 1,723.13 | 1.74% | 425,200 |
| Mar 10, 2026 | 1,740.00 | 1,757.50 | 1,705.00 | 1,727.50 | 1,693.72 | 5.34% | 629,600 |
| Mar 9, 2026 | 1,620.00 | 1,655.00 | 1,597.50 | 1,640.00 | 1,607.93 | -3.53% | 454,000 |
| Mar 6, 2026 | 1,680.00 | 1,702.50 | 1,672.50 | 1,700.00 | 1,666.76 | -0.29% | 193,200 |
| Mar 5, 2026 | 1,685.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,671.66 | 2.71% | 339,200 |
| Mar 4, 2026 | 1,672.50 | 1,675.00 | 1,637.50 | 1,660.00 | 1,627.54 | -3.35% | 420,800 |
| Mar 3, 2026 | 1,725.00 | 1,762.50 | 1,712.50 | 1,717.50 | 1,683.91 | -0.58% | 418,400 |
| Mar 2, 2026 | 1,727.50 | 1,745.00 | 1,705.00 | 1,727.50 | 1,693.72 | -0.72% | 178,000 |
| Feb 27, 2026 | 1,710.00 | 1,745.00 | 1,702.50 | 1,740.00 | 1,705.97 | 2.35% | 237,200 |
| Feb 26, 2026 | 1,735.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,666.76 | -2.30% | 232,400 |
| Feb 25, 2026 | 1,717.50 | 1,745.00 | 1,702.50 | 1,740.00 | 1,705.97 | 1.61% | 309,200 |
| Feb 24, 2026 | 1,675.00 | 1,725.00 | 1,675.00 | 1,712.50 | 1,679.01 | 2.24% | 208,800 |
| Feb 20, 2026 | 1,675.00 | 1,680.00 | 1,625.00 | 1,675.00 | 1,642.24 | -0.30% | 395,200 |
| Feb 19, 2026 | 1,677.50 | 1,687.50 | 1,672.50 | 1,680.00 | 1,647.15 | -0.30% | 212,400 |
| Feb 18, 2026 | 1,677.50 | 1,692.50 | 1,675.00 | 1,685.00 | 1,652.05 | 1.20% | 156,400 |
| Feb 17, 2026 | 1,655.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,632.44 | - | 198,000 |
| Feb 16, 2026 | 1,665.00 | 1,672.50 | 1,650.00 | 1,665.00 | 1,632.44 | 0.15% | 248,800 |
| Feb 13, 2026 | 1,675.00 | 1,692.50 | 1,662.50 | 1,662.50 | 1,629.99 | -1.34% | 244,000 |
| Feb 12, 2026 | 1,660.00 | 1,702.50 | 1,657.50 | 1,685.00 | 1,652.05 | 1.20% | 312,000 |
| Feb 10, 2026 | 1,655.00 | 1,675.00 | 1,645.00 | 1,665.00 | 1,632.44 | -0.60% | 289,600 |
| Feb 9, 2026 | 1,657.50 | 1,682.50 | 1,632.50 | 1,675.00 | 1,642.24 | 4.69% | 376,800 |
| Feb 6, 2026 | 1,572.50 | 1,610.00 | 1,572.50 | 1,600.00 | 1,568.71 | 1.75% | 324,400 |
| Feb 5, 2026 | 1,565.00 | 1,587.50 | 1,545.00 | 1,572.50 | 1,541.75 | 0.80% | 375,200 |
| Feb 4, 2026 | 1,547.50 | 1,580.00 | 1,482.50 | 1,560.00 | 1,529.49 | 1.30% | 1,115,600 |
| Feb 3, 2026 | 1,545.00 | 1,595.00 | 1,535.00 | 1,540.00 | 1,509.88 | -0.16% | 719,600 |
| Feb 2, 2026 | 1,500.00 | 1,557.50 | 1,467.50 | 1,542.50 | 1,512.34 | -5.66% | 2,112,400 |
| Jan 30, 2026 | 1,640.00 | 1,662.50 | 1,610.00 | 1,635.00 | 1,603.03 | -0.30% | 484,800 |
| Jan 29, 2026 | 1,625.00 | 1,650.00 | 1,602.50 | 1,640.00 | 1,607.93 | 1.39% | 347,600 |
| Jan 28, 2026 | 1,632.50 | 1,642.50 | 1,605.00 | 1,617.50 | 1,585.87 | -1.67% | 378,400 |
| Jan 27, 2026 | 1,655.00 | 1,657.50 | 1,632.50 | 1,645.00 | 1,612.83 | -0.75% | 288,000 |
| Jan 26, 2026 | 1,640.00 | 1,657.50 | 1,635.00 | 1,657.50 | 1,625.09 | -0.45% | 232,000 |
| Jan 23, 2026 | 1,695.00 | 1,697.50 | 1,662.50 | 1,665.00 | 1,632.44 | -0.89% | 195,600 |
| Jan 22, 2026 | 1,682.50 | 1,682.50 | 1,670.00 | 1,680.00 | 1,647.15 | 0.45% | 221,200 |
| Jan 21, 2026 | 1,657.50 | 1,685.00 | 1,655.00 | 1,672.50 | 1,639.79 | -0.45% | 260,400 |
| Jan 20, 2026 | 1,707.50 | 1,707.50 | 1,660.00 | 1,680.00 | 1,647.15 | -1.61% | 226,000 |
| Jan 19, 2026 | 1,727.50 | 1,730.00 | 1,707.50 | 1,707.50 | 1,674.11 | -1.16% | 202,400 |