J-MAX Co.,Ltd. 3422
TSE · Japan · Producer Manufacturing
¥657.00-16.00 (-2.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥657.00 | -2.38% | ¥665.00 | ¥670.00 | ¥644.00 | 56.80K |
| 2026-10-01 | ¥673.00 | +0.60% | ¥670.00 | ¥675.00 | ¥657.00 | 56.50K |
| 2026-09-30 | ¥669.00 | -1.76% | ¥675.00 | ¥675.00 | ¥640.00 | 85.20K |
| 2026-09-29 | ¥681.00 | +8.27% | ¥634.00 | ¥690.00 | ¥628.00 | 171.80K |
| 2026-09-28 | ¥629.00 | +0.16% | ¥628.00 | ¥635.00 | ¥625.00 | 19.80K |
| 2026-09-25 | ¥628.00 | +2.45% | ¥619.00 | ¥643.00 | ¥618.00 | 38.10K |
| 2026-09-24 | ¥613.00 | +1.16% | ¥611.00 | ¥621.00 | ¥606.00 | 33.80K |
| 2026-09-18 | ¥606.00 | -0.66% | ¥616.00 | ¥616.00 | ¥602.00 | 10.00K |
| 2026-09-17 | ¥610.00 | +2.01% | ¥600.00 | ¥618.00 | ¥600.00 | 34.30K |
| 2026-09-16 | ¥598.00 | -0.66% | ¥612.00 | ¥619.00 | ¥593.00 | 57.90K |
| 2026-09-15 | ¥602.00 | +0.50% | ¥599.00 | ¥606.00 | ¥596.00 | 19.30K |
| 2026-09-14 | ¥599.00 | -0.50% | ¥605.00 | ¥606.00 | ¥599.00 | 13.70K |
| 2026-09-11 | ¥602.00 | -0.66% | ¥596.00 | ¥602.00 | ¥591.00 | 33.00K |
| 2026-09-10 | ¥606.00 | -0.16% | ¥602.00 | ¥609.00 | ¥602.00 | 29.00K |
| 2026-09-09 | ¥607.00 | -0.33% | ¥605.00 | ¥615.00 | ¥605.00 | 22.20K |
| 2026-09-08 | ¥609.00 | -3.49% | ¥631.00 | ¥633.00 | ¥609.00 | 29.50K |
| 2026-09-07 | ¥631.00 | +2.27% | ¥620.00 | ¥631.00 | ¥612.00 | 37.00K |
| 2026-09-04 | ¥617.00 | +2.15% | ¥614.00 | ¥620.00 | ¥610.00 | 15.90K |
| 2026-09-03 | ¥604.00 | -0.82% | ¥607.00 | ¥612.00 | ¥600.00 | 60.50K |
| 2026-09-02 | ¥609.00 | -4.40% | ¥634.00 | ¥634.00 | ¥608.00 | 21.00K |
| 2026-09-01 | ¥637.00 | +1.92% | ¥631.00 | ¥649.00 | ¥628.00 | 35.70K |
| 2026-08-31 | ¥625.00 | +2.12% | ¥612.00 | ¥628.00 | ¥612.00 | 30.60K |
| 2026-08-28 | ¥612.00 | 0.00% | ¥607.00 | ¥630.00 | ¥606.00 | 46.50K |
| 2026-08-27 | ¥612.00 | -0.65% | ¥620.00 | ¥633.00 | ¥608.00 | 39.20K |
| 2026-08-26 | ¥616.00 | -0.65% | ¥620.00 | ¥627.00 | ¥589.00 | 115.50K |
| 2026-08-25 | ¥620.00 | +0.32% | ¥618.00 | ¥628.00 | ¥618.00 | 17.10K |
| 2026-08-24 | ¥618.00 | -1.44% | ¥628.00 | ¥635.00 | ¥612.00 | 66.10K |
| 2026-08-21 | ¥627.00 | -1.72% | ¥630.00 | ¥637.00 | ¥623.00 | 49.70K |
| 2026-08-20 | ¥638.00 | +0.47% | ¥635.00 | ¥650.00 | ¥631.00 | 57.90K |
| 2026-08-19 | ¥635.00 | -3.79% | ¥647.00 | ¥659.00 | ¥625.00 | 89.00K |
| 2026-08-18 | ¥660.00 | -2.94% | ¥670.00 | ¥670.00 | ¥655.00 | 59.00K |
| 2026-08-17 | ¥680.00 | +2.10% | ¥665.00 | ¥680.00 | ¥656.00 | 67.40K |
| 2026-08-14 | ¥666.00 | +1.99% | ¥643.00 | ¥670.00 | ¥626.00 | 150.40K |
| 2026-08-13 | ¥653.00 | -1.36% | ¥662.00 | ¥675.00 | ¥640.00 | 159.30K |
| 2026-08-12 | ¥662.00 | -5.43% | ¥699.00 | ¥727.00 | ¥653.00 | 396.10K |
| 2026-08-10 | ¥700.00 | +16.09% | ¥663.00 | ¥700.00 | ¥660.00 | 1.12M |
| 2026-08-07 | ¥603.00 | +19.88% | ¥603.00 | ¥603.00 | ¥593.00 | 284.10K |
| 2026-08-06 | ¥503.00 | +2.65% | ¥491.00 | ¥503.00 | ¥487.00 | 33.90K |
| 2026-08-05 | ¥490.00 | +1.03% | ¥485.00 | ¥490.00 | ¥483.00 | 18.10K |
| 2026-08-04 | ¥485.00 | +2.11% | ¥475.00 | ¥490.00 | ¥475.00 | 31.30K |
| 2026-08-03 | ¥475.00 | -0.21% | ¥475.00 | ¥476.00 | ¥471.00 | 18.80K |
| 2026-07-31 | ¥476.00 | -1.45% | ¥483.00 | ¥483.00 | ¥471.00 | 25.00K |
| 2026-07-30 | ¥483.00 | +1.90% | ¥475.00 | ¥483.00 | ¥474.00 | 14.70K |
| 2026-07-29 | ¥474.00 | -1.86% | ¥483.00 | ¥483.00 | ¥469.00 | 13.70K |
| 2026-07-28 | ¥483.00 | -0.82% | ¥485.00 | ¥487.00 | ¥483.00 | 1.70K |
| 2026-07-27 | ¥487.00 | +1.04% | ¥482.00 | ¥487.00 | ¥482.00 | 6.70K |
| 2026-07-24 | ¥482.00 | -2.23% | ¥493.00 | ¥493.00 | ¥481.00 | 14.60K |
| 2026-07-23 | ¥493.00 | -0.40% | ¥495.00 | ¥495.00 | ¥490.00 | 7.30K |
| 2026-07-22 | ¥495.00 | +0.20% | ¥498.00 | ¥498.00 | ¥490.00 | 8.70K |
| 2026-07-21 | ¥494.00 | +3.13% | ¥482.00 | ¥494.00 | ¥482.00 | 16.50K |
| 2026-07-17 | ¥479.00 | -3.62% | ¥489.00 | ¥489.00 | ¥479.00 | 9.80K |
| 2026-07-16 | ¥497.00 | +2.26% | ¥491.00 | ¥498.00 | ¥488.00 | 10.60K |
| 2026-07-15 | ¥486.00 | +0.62% | ¥484.00 | ¥487.00 | ¥484.00 | 2.20K |
| 2026-07-14 | ¥483.00 | -1.02% | ¥490.00 | ¥490.00 | ¥483.00 | 16.40K |
| 2026-07-13 | ¥488.00 | +0.41% | ¥485.00 | ¥489.00 | ¥485.00 | 4.60K |
| 2026-07-10 | ¥486.00 | 0.00% | ¥482.00 | ¥490.00 | ¥482.00 | 4.00K |
| 2026-07-09 | ¥486.00 | -1.42% | ¥490.00 | ¥491.00 | ¥486.00 | 8.10K |
| 2026-07-08 | ¥493.00 | -0.20% | ¥499.00 | ¥499.00 | ¥492.00 | 4.00K |
| 2026-07-07 | ¥494.00 | -0.40% | ¥500.00 | ¥501.00 | ¥494.00 | 10.30K |
| 2026-07-06 | ¥496.00 | +0.61% | ¥492.00 | ¥500.00 | ¥491.00 | 19.60K |
| 2026-07-03 | ¥493.00 | +1.02% | ¥492.00 | ¥498.00 | ¥490.00 | 13.60K |
| 2026-07-02 | ¥488.00 | -1.61% | ¥494.00 | ¥498.00 | ¥488.00 | 29.70K |
| 2026-07-01 | ¥496.00 | +1.43% | ¥489.00 | ¥496.00 | ¥488.00 | 21.50K |
| 2026-06-30 | ¥489.00 | -0.20% | ¥497.00 | ¥497.00 | ¥488.00 | 3.00K |
| 2026-06-29 | ¥490.00 | 0.00% | ¥496.00 | ¥496.00 | ¥486.00 | 1.70K |
| 2026-06-26 | ¥490.00 | -1.01% | ¥488.00 | ¥495.00 | ¥487.00 | 6.50K |
| 2026-06-25 | ¥495.00 | +2.06% | ¥490.00 | ¥497.00 | ¥485.00 | 14.80K |
| 2026-06-24 | ¥485.00 | -0.41% | ¥486.00 | ¥488.00 | ¥485.00 | 900 |
| 2026-06-23 | ¥487.00 | -0.41% | ¥489.00 | ¥495.00 | ¥485.00 | 4.40K |
| 2026-06-22 | ¥489.00 | -1.61% | ¥499.00 | ¥499.00 | ¥483.00 | 18.20K |
| 2026-06-19 | ¥497.00 | 0.00% | ¥490.00 | ¥500.00 | ¥490.00 | 8.60K |
| 2026-06-18 | ¥497.00 | +2.47% | ¥489.00 | ¥499.00 | ¥484.00 | 26.60K |
| 2026-06-17 | ¥485.00 | +0.83% | ¥489.00 | ¥489.00 | ¥482.00 | 13.60K |
| 2026-06-16 | ¥481.00 | +0.84% | ¥480.00 | ¥498.00 | ¥473.00 | 36.80K |
| 2026-06-15 | ¥477.00 | +2.58% | ¥462.00 | ¥482.00 | ¥462.00 | 12.20K |
| 2026-06-12 | ¥465.00 | -0.64% | ¥467.00 | ¥467.00 | ¥464.00 | 3.60K |
| 2026-06-11 | ¥468.00 | -2.30% | ¥473.00 | ¥475.00 | ¥460.00 | 7.90K |
| 2026-06-10 | ¥479.00 | +0.21% | ¥476.00 | ¥479.00 | ¥473.00 | 1.70K |
| 2026-06-09 | ¥478.00 | +0.42% | ¥479.00 | ¥483.00 | ¥478.00 | 2.70K |
| 2026-06-08 | ¥476.00 | -1.65% | ¥475.00 | ¥484.00 | ¥469.00 | 9.10K |
| 2026-06-05 | ¥484.00 | -1.02% | ¥481.00 | ¥487.00 | ¥481.00 | 3.40K |
| 2026-06-04 | ¥489.00 | 0.00% | ¥483.00 | ¥489.00 | ¥483.00 | 12.40K |
| 2026-06-03 | ¥489.00 | +1.03% | ¥486.00 | ¥495.00 | ¥485.00 | 15.70K |
| 2026-06-02 | ¥484.00 | -0.21% | ¥487.00 | ¥488.00 | ¥476.00 | 19.70K |
| 2026-06-01 | ¥485.00 | -1.62% | ¥503.00 | ¥514.00 | ¥484.00 | 21.10K |
| 2026-05-29 | ¥493.00 | -1.40% | ¥500.00 | ¥500.00 | ¥485.00 | 27.30K |
| 2026-05-28 | ¥500.00 | +4.82% | ¥484.00 | ¥501.00 | ¥481.00 | 84.20K |
| 2026-05-27 | ¥477.00 | -0.63% | ¥485.00 | ¥493.00 | ¥475.00 | 42.30K |
| 2026-05-26 | ¥480.00 | +2.13% | ¥470.00 | ¥481.00 | ¥468.00 | 54.50K |
| 2026-05-25 | ¥470.00 | +1.51% | ¥465.00 | ¥475.00 | ¥462.00 | 21.50K |