Max Co., Ltd. (TYO:6454)
Japan · Delayed Price · Currency is JPY 1,611.00
-9.00 (-0.56%)
Jun 3, 2026, 3:30 PM JST
Max Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,620.00 | 1,637.00 | 1,606.00 | 1,611.00 | 1,611.00 | -0.56% | 217,200 |
| Jun 2, 2026 | 1,616.00 | 1,630.00 | 1,585.00 | 1,620.00 | 1,620.00 | -1.22% | 263,000 |
| Jun 1, 2026 | 1,650.00 | 1,666.00 | 1,619.00 | 1,640.00 | 1,640.00 | -1.15% | 331,700 |
| May 29, 2026 | 1,620.00 | 1,685.00 | 1,620.00 | 1,659.00 | 1,659.00 | 2.85% | 377,700 |
| May 28, 2026 | 1,620.00 | 1,630.00 | 1,598.00 | 1,613.00 | 1,613.00 | 0.12% | 251,900 |
| May 27, 2026 | 1,615.00 | 1,632.00 | 1,598.00 | 1,611.00 | 1,611.00 | 0.12% | 322,400 |
| May 26, 2026 | 1,649.00 | 1,657.00 | 1,609.00 | 1,609.00 | 1,609.00 | -2.25% | 254,100 |
| May 25, 2026 | 1,652.00 | 1,685.00 | 1,612.00 | 1,646.00 | 1,646.00 | 0.92% | 354,900 |
| May 22, 2026 | 1,650.00 | 1,650.00 | 1,614.00 | 1,631.00 | 1,631.00 | -0.73% | 286,700 |
| May 21, 2026 | 1,684.00 | 1,691.00 | 1,641.00 | 1,643.00 | 1,643.00 | -0.36% | 217,800 |
| May 20, 2026 | 1,733.00 | 1,734.00 | 1,632.00 | 1,649.00 | 1,649.00 | -5.88% | 270,700 |
| May 19, 2026 | 1,765.00 | 1,794.00 | 1,742.00 | 1,752.00 | 1,752.00 | - | 268,600 |
| May 18, 2026 | 1,770.00 | 1,779.00 | 1,738.00 | 1,752.00 | 1,752.00 | -1.13% | 280,900 |
| May 15, 2026 | 1,800.00 | 1,814.00 | 1,752.00 | 1,772.00 | 1,772.00 | -0.73% | 249,000 |
| May 14, 2026 | 1,806.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.11% | 233,800 |
| May 13, 2026 | 1,772.00 | 1,809.00 | 1,772.00 | 1,805.00 | 1,805.00 | 0.89% | 204,100 |
| May 12, 2026 | 1,792.00 | 1,808.00 | 1,780.00 | 1,789.00 | 1,789.00 | 0.90% | 247,900 |
| May 11, 2026 | 1,800.00 | 1,809.00 | 1,770.00 | 1,773.00 | 1,773.00 | -1.23% | 198,600 |
| May 8, 2026 | 1,787.00 | 1,814.00 | 1,775.00 | 1,795.00 | 1,795.00 | -0.28% | 309,500 |
| May 7, 2026 | 1,836.00 | 1,836.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.22% | 449,500 |
| May 1, 2026 | 1,748.00 | 1,850.00 | 1,724.00 | 1,796.00 | 1,796.00 | 6.08% | 835,100 |
| Apr 30, 2026 | 1,713.00 | 1,724.00 | 1,673.00 | 1,693.00 | 1,693.00 | -1.97% | 312,500 |
| Apr 28, 2026 | 1,696.00 | 1,729.00 | 1,696.00 | 1,727.00 | 1,727.00 | 1.71% | 231,500 |
| Apr 27, 2026 | 1,690.00 | 1,716.00 | 1,678.00 | 1,698.00 | 1,698.00 | 0.41% | 344,400 |
| Apr 24, 2026 | 1,693.00 | 1,700.00 | 1,683.00 | 1,691.00 | 1,691.00 | -0.12% | 168,200 |
| Apr 23, 2026 | 1,702.00 | 1,723.00 | 1,676.00 | 1,693.00 | 1,693.00 | -1.57% | 254,200 |
| Apr 22, 2026 | 1,753.00 | 1,763.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.88% | 287,000 |
| Apr 21, 2026 | 1,760.00 | 1,784.00 | 1,747.00 | 1,753.00 | 1,753.00 | 0.69% | 261,200 |
| Apr 20, 2026 | 1,730.00 | 1,746.00 | 1,718.00 | 1,741.00 | 1,741.00 | 1.04% | 194,900 |
| Apr 17, 2026 | 1,703.00 | 1,739.00 | 1,703.00 | 1,723.00 | 1,723.00 | 0.88% | 230,900 |
| Apr 16, 2026 | 1,638.00 | 1,708.00 | 1,636.00 | 1,708.00 | 1,708.00 | 4.08% | 315,300 |
| Apr 15, 2026 | 1,639.00 | 1,667.00 | 1,638.00 | 1,641.00 | 1,641.00 | 0.06% | 206,600 |
| Apr 14, 2026 | 1,647.00 | 1,664.00 | 1,637.00 | 1,640.00 | 1,640.00 | -0.43% | 216,300 |
| Apr 13, 2026 | 1,651.00 | 1,662.00 | 1,628.00 | 1,647.00 | 1,647.00 | -0.42% | 211,000 |
| Apr 10, 2026 | 1,649.00 | 1,661.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.49% | 187,800 |
| Apr 9, 2026 | 1,687.00 | 1,699.00 | 1,644.00 | 1,646.00 | 1,646.00 | -2.43% | 285,800 |
| Apr 8, 2026 | 1,713.00 | 1,715.00 | 1,682.00 | 1,687.00 | 1,687.00 | 1.81% | 332,500 |
| Apr 7, 2026 | 1,668.00 | 1,685.00 | 1,648.00 | 1,657.00 | 1,657.00 | -0.06% | 166,600 |
| Apr 6, 2026 | 1,669.00 | 1,691.00 | 1,655.00 | 1,658.00 | 1,658.00 | -0.90% | 171,800 |
| Apr 3, 2026 | 1,682.00 | 1,706.00 | 1,666.00 | 1,673.00 | 1,673.00 | -0.36% | 143,300 |
| Apr 2, 2026 | 1,671.00 | 1,707.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.96% | 242,700 |
| Apr 1, 2026 | 1,648.00 | 1,666.00 | 1,634.00 | 1,663.00 | 1,663.00 | 3.61% | 300,000 |
| 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 | -0.94% | 456,200 |
| Mar 27, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,687.50 | 1,650.50 | 0.15% | 370,400 |
| Mar 26, 2026 | 1,705.00 | 1,707.50 | 1,670.00 | 1,685.00 | 1,648.05 | -1.17% | 158,800 |
| Mar 25, 2026 | 1,695.00 | 1,722.50 | 1,687.50 | 1,705.00 | 1,667.62 | 3.33% | 280,400 |
| Mar 24, 2026 | 1,665.00 | 1,677.50 | 1,640.00 | 1,650.00 | 1,613.82 | 2.17% | 252,000 |
| Mar 23, 2026 | 1,677.50 | 1,690.00 | 1,615.00 | 1,615.00 | 1,579.59 | -6.51% | 315,600 |
| Mar 19, 2026 | 1,780.00 | 1,780.00 | 1,727.50 | 1,727.50 | 1,689.62 | -3.89% | 440,400 |