J-Star Holding Co., Ltd. (YMAT)

J-Star Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.43	1.60	0.63	0.69	0.69	-51.06%	3,497,045
May 18, 2026	1.46	1.88	1.40	1.41	1.41	-11.88%	1,189,324
May 15, 2026	2.23	2.34	1.44	1.60	1.60	-14.44%	4,700,414
May 14, 2026	0.82	2.21	0.77	1.87	1.87	118.87%	27,262,336
May 13, 2026	0.52	1.00	0.50	0.85	0.85	66.16%	26,568,442
May 12, 2026	0.58	0.60	0.50	0.51	0.51	-23.82%	4,739,337
May 11, 2026	0.51	0.68	0.44	0.68	0.68	33.16%	21,639,607
May 8, 2026	0.24	0.98	0.24	0.51	0.51	110.77%	314,211,737
May 7, 2026	0.25	0.27	0.24	0.24	0.24	-10.59%	108,011
May 6, 2026	0.25	0.27	0.24	0.27	0.27	-1.18%	179,943
May 5, 2026	0.24	0.37	0.24	0.27	0.27	12.48%	4,884,376
May 4, 2026	0.27	0.27	0.24	0.24	0.24	-8.68%	78,343
May 1, 2026	0.25	0.27	0.24	0.27	0.27	6.28%	123,521
Apr 30, 2026	0.25	0.26	0.25	0.25	0.25	-2.22%	17,935
Apr 29, 2026	0.26	0.27	0.26	0.26	0.26	-2.04%	16,089
Apr 28, 2026	0.25	0.27	0.25	0.26	0.26	3.25%	16,143
Apr 27, 2026	0.25	0.26	0.25	0.25	0.25	-1.60%	17,593
Apr 24, 2026	0.27	0.27	0.25	0.26	0.26	-1.23%	14,956
Apr 23, 2026	0.25	0.26	0.25	0.26	0.26	0.35%	45,169
Apr 22, 2026	0.24	0.27	0.24	0.26	0.26	6.82%	32,361
Apr 21, 2026	0.24	0.26	0.24	0.24	0.24	-3.35%	38,914
Apr 20, 2026	0.26	0.27	0.25	0.25	0.25	-5.55%	84,320
Apr 17, 2026	0.27	0.28	0.26	0.27	0.27	-4.95%	44,242
Apr 16, 2026	0.29	0.31	0.27	0.28	0.28	-6.35%	117,623
Apr 15, 2026	0.31	0.33	0.28	0.30	0.30	-4.24%	62,396
Apr 14, 2026	0.33	0.35	0.31	0.31	0.31	-6.33%	46,444
Apr 13, 2026	0.31	0.35	0.29	0.33	0.33	7.10%	403,383
Apr 10, 2026	0.30	0.35	0.30	0.31	0.31	-1.37%	5,366
Apr 9, 2026	0.31	0.35	0.31	0.31	0.31	-2.33%	19,537
Apr 8, 2026	0.30	0.33	0.30	0.32	0.32	5.47%	35,913
Apr 7, 2026	0.31	0.33	0.30	0.31	0.31	-4.66%	15,672
Apr 6, 2026	0.32	0.34	0.31	0.32	0.32	-2.44%	80,158
Apr 2, 2026	0.33	0.33	0.31	0.33	0.33	7.54%	655,188
Apr 1, 2026	0.28	0.32	0.28	0.31	0.31	10.91%	452,488
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-8.30%	47,665
Mar 30, 2026	0.31	0.33	0.29	0.30	0.30	-3.57%	67,710
Mar 27, 2026	0.31	0.33	0.31	0.31	0.31	-7.19%	108,243
Mar 26, 2026	0.33	0.35	0.33	0.34	0.34	-4.28%	49,917
Mar 25, 2026	0.35	0.36	0.34	0.35	0.35	2.67%	30,084
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	1.25%	20,326
Mar 23, 2026	0.32	0.39	0.32	0.34	0.34	1.75%	65,347
Mar 20, 2026	0.38	0.39	0.33	0.33	0.33	-12.89%	20,331
Mar 19, 2026	0.32	0.40	0.32	0.38	0.38	20.48%	129,982
Mar 18, 2026	0.34	0.34	0.32	0.32	0.32	-2.05%	18,427
Mar 17, 2026	0.36	0.36	0.32	0.32	0.32	0.31%	12,797
Mar 16, 2026	0.32	0.36	0.31	0.32	0.32	-2.22%	15,573
Mar 13, 2026	0.34	0.36	0.32	0.33	0.33	-3.78%	18,166
Mar 12, 2026	0.40	0.40	0.34	0.34	0.34	-3.07%	37,654
Mar 11, 2026	0.35	0.36	0.35	0.35	0.35	-4.97%	14,938
Mar 10, 2026	0.37	0.39	0.37	0.37	0.37	1.42%	9,424

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.