Max Co., Ltd. (TYO:6454)
Japan · Delayed Price · Currency is JPY 1,811.00
-25.00 (-1.36%)
Aug 18, 2026, 3:30 PM JST
Max Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,836.00 | 1,842.00 | 1,821.00 | 1,821.00 | - | -0.82% | 25,700 |
| Aug 17, 2026 | 1,846.00 | 1,862.00 | 1,813.00 | 1,836.00 | 1,836.00 | 0.77% | 226,700 |
| Aug 14, 2026 | 1,823.00 | 1,832.00 | 1,807.00 | 1,822.00 | 1,822.00 | -1.09% | 214,200 |
| Aug 13, 2026 | 1,868.00 | 1,871.00 | 1,817.00 | 1,842.00 | 1,842.00 | -0.16% | 178,900 |
| Aug 12, 2026 | 1,869.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,845.00 | -1.28% | 180,300 |
| Aug 10, 2026 | 1,902.00 | 1,916.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.37% | 222,300 |
| Aug 7, 2026 | 1,934.00 | 1,934.00 | 1,879.00 | 1,895.00 | 1,895.00 | -1.40% | 234,100 |
| Aug 6, 2026 | 1,949.00 | 1,963.00 | 1,911.00 | 1,922.00 | 1,922.00 | -0.93% | 208,300 |
| Aug 5, 2026 | 1,946.00 | 1,950.00 | 1,904.00 | 1,940.00 | 1,940.00 | 1.52% | 500,100 |
| Aug 4, 2026 | 1,890.00 | 1,926.00 | 1,875.00 | 1,911.00 | 1,911.00 | 2.25% | 401,800 |
| Aug 3, 2026 | 1,829.00 | 1,894.00 | 1,800.00 | 1,869.00 | 1,869.00 | 1.41% | 502,900 |
| Jul 31, 2026 | 1,829.00 | 1,941.00 | 1,802.00 | 1,843.00 | 1,843.00 | 7.84% | 1,053,800 |
| Jul 30, 2026 | 1,741.00 | 1,741.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.12% | 631,700 |
| Jul 29, 2026 | 1,750.00 | 1,759.00 | 1,730.00 | 1,746.00 | 1,746.00 | 0.92% | 343,400 |
| Jul 28, 2026 | 1,759.00 | 1,763.00 | 1,714.00 | 1,730.00 | 1,730.00 | -2.04% | 286,600 |
| Jul 27, 2026 | 1,727.00 | 1,766.00 | 1,722.00 | 1,766.00 | 1,766.00 | 3.03% | 386,800 |
| Jul 24, 2026 | 1,690.00 | 1,717.00 | 1,688.00 | 1,714.00 | 1,714.00 | 0.94% | 190,200 |
| Jul 23, 2026 | 1,696.00 | 1,698.00 | 1,680.00 | 1,698.00 | 1,698.00 | -0.64% | 175,300 |
| Jul 22, 2026 | 1,721.00 | 1,725.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.64% | 247,900 |
| Jul 21, 2026 | 1,717.00 | 1,725.00 | 1,698.00 | 1,720.00 | 1,720.00 | 0.47% | 257,600 |
| Jul 17, 2026 | 1,724.00 | 1,741.00 | 1,691.00 | 1,712.00 | 1,712.00 | -0.75% | 214,500 |
| Jul 16, 2026 | 1,723.00 | 1,744.00 | 1,721.00 | 1,725.00 | 1,725.00 | 0.12% | 136,500 |
| Jul 15, 2026 | 1,729.00 | 1,736.00 | 1,700.00 | 1,723.00 | 1,723.00 | 0.70% | 127,300 |
| Jul 14, 2026 | 1,708.00 | 1,723.00 | 1,701.00 | 1,711.00 | 1,711.00 | 0.65% | 174,600 |
| Jul 13, 2026 | 1,725.00 | 1,730.00 | 1,686.00 | 1,700.00 | 1,700.00 | -0.58% | 242,000 |
| Jul 10, 2026 | 1,739.00 | 1,745.00 | 1,701.00 | 1,710.00 | 1,710.00 | -2.17% | 210,900 |
| Jul 9, 2026 | 1,747.00 | 1,758.00 | 1,742.00 | 1,748.00 | 1,748.00 | 0.06% | 174,900 |
| Jul 8, 2026 | 1,748.00 | 1,763.00 | 1,732.00 | 1,747.00 | 1,747.00 | -0.06% | 193,400 |
| Jul 7, 2026 | 1,746.00 | 1,763.00 | 1,736.00 | 1,748.00 | 1,748.00 | 0.11% | 139,400 |
| Jul 6, 2026 | 1,720.00 | 1,746.00 | 1,719.00 | 1,746.00 | 1,746.00 | 2.52% | 148,800 |
| Jul 3, 2026 | 1,716.00 | 1,733.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.93% | 209,800 |
| Jul 2, 2026 | 1,750.00 | 1,757.00 | 1,719.00 | 1,719.00 | 1,719.00 | -1.15% | 177,400 |
| Jul 1, 2026 | 1,709.00 | 1,740.00 | 1,701.00 | 1,739.00 | 1,739.00 | 2.29% | 207,500 |
| Jun 30, 2026 | 1,713.00 | 1,726.00 | 1,699.00 | 1,700.00 | 1,700.00 | -1.05% | 190,400 |
| Jun 29, 2026 | 1,717.00 | 1,740.00 | 1,698.00 | 1,718.00 | 1,718.00 | 0.53% | 275,900 |
| Jun 26, 2026 | 1,687.00 | 1,709.00 | 1,677.00 | 1,709.00 | 1,709.00 | 1.97% | 183,600 |
| Jun 25, 2026 | 1,672.00 | 1,690.00 | 1,659.00 | 1,676.00 | 1,676.00 | 1.51% | 203,800 |
| Jun 24, 2026 | 1,642.00 | 1,662.00 | 1,642.00 | 1,651.00 | 1,651.00 | -0.24% | 166,900 |
| Jun 23, 2026 | 1,655.00 | 1,670.00 | 1,647.00 | 1,655.00 | 1,655.00 | 0.91% | 267,100 |
| Jun 22, 2026 | 1,640.00 | 1,658.00 | 1,633.00 | 1,640.00 | 1,640.00 | -1.26% | 149,600 |
| Jun 19, 2026 | 1,653.00 | 1,669.00 | 1,642.00 | 1,661.00 | 1,661.00 | 0.24% | 214,200 |
| Jun 18, 2026 | 1,641.00 | 1,667.00 | 1,641.00 | 1,657.00 | 1,657.00 | 0.55% | 111,300 |
| Jun 17, 2026 | 1,669.00 | 1,673.00 | 1,639.00 | 1,648.00 | 1,648.00 | -0.60% | 135,500 |
| Jun 16, 2026 | 1,676.00 | 1,676.00 | 1,621.00 | 1,658.00 | 1,658.00 | 1.34% | 320,200 |
| Jun 15, 2026 | 1,664.00 | 1,676.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.67% | 194,900 |
| Jun 12, 2026 | 1,624.00 | 1,651.00 | 1,612.00 | 1,647.00 | 1,647.00 | 2.23% | 329,500 |
| Jun 11, 2026 | 1,607.00 | 1,612.00 | 1,583.00 | 1,611.00 | 1,611.00 | 0.44% | 189,300 |
| Jun 10, 2026 | 1,648.00 | 1,665.00 | 1,591.00 | 1,604.00 | 1,604.00 | -2.85% | 231,300 |
| Jun 9, 2026 | 1,633.00 | 1,658.00 | 1,626.00 | 1,651.00 | 1,651.00 | 1.98% | 221,300 |
| Jun 8, 2026 | 1,588.00 | 1,619.00 | 1,586.00 | 1,619.00 | 1,619.00 | -0.55% | 246,200 |