YAMAX Corp. 5285
TSE · Japan · Non-Energy Minerals
¥1,299.00-17.00 (-1.29%)
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 | ¥1,299.00 | -1.29% | ¥1,302.00 | ¥1,311.00 | ¥1,293.00 | 41.10K |
| 2026-10-01 | ¥1,316.00 | -1.13% | ¥1,323.00 | ¥1,333.00 | ¥1,310.00 | 41.30K |
| 2026-09-30 | ¥1,331.00 | -0.15% | ¥1,323.00 | ¥1,337.00 | ¥1,323.00 | 22.90K |
| 2026-09-29 | ¥1,333.00 | -0.15% | ¥1,335.00 | ¥1,335.00 | ¥1,324.00 | 24.10K |
| 2026-09-28 | ¥1,335.00 | -0.45% | ¥1,347.00 | ¥1,347.00 | ¥1,334.00 | 34.80K |
| 2026-09-25 | ¥1,341.00 | -0.22% | ¥1,340.00 | ¥1,347.00 | ¥1,340.00 | 12.30K |
| 2026-09-24 | ¥1,344.00 | +0.07% | ¥1,335.00 | ¥1,353.00 | ¥1,335.00 | 34.70K |
| 2026-09-18 | ¥1,343.00 | +0.22% | ¥1,338.00 | ¥1,349.00 | ¥1,338.00 | 12.30K |
| 2026-09-17 | ¥1,340.00 | +0.22% | ¥1,339.00 | ¥1,357.00 | ¥1,338.00 | 16.00K |
| 2026-09-16 | ¥1,337.00 | -0.89% | ¥1,349.00 | ¥1,359.00 | ¥1,337.00 | 12.60K |
| 2026-09-15 | ¥1,349.00 | +0.82% | ¥1,343.00 | ¥1,355.00 | ¥1,337.00 | 28.00K |
| 2026-09-14 | ¥1,338.00 | +0.45% | ¥1,331.00 | ¥1,346.00 | ¥1,328.00 | 15.00K |
| 2026-09-11 | ¥1,332.00 | -1.26% | ¥1,338.00 | ¥1,344.00 | ¥1,332.00 | 17.00K |
| 2026-09-10 | ¥1,349.00 | -0.74% | ¥1,359.00 | ¥1,361.00 | ¥1,342.00 | 13.70K |
| 2026-09-09 | ¥1,359.00 | -0.59% | ¥1,357.00 | ¥1,365.00 | ¥1,351.00 | 31.30K |
| 2026-09-08 | ¥1,367.00 | -0.22% | ¥1,372.00 | ¥1,383.00 | ¥1,356.00 | 22.40K |
| 2026-09-07 | ¥1,370.00 | +0.29% | ¥1,365.00 | ¥1,372.00 | ¥1,357.00 | 22.00K |
| 2026-09-04 | ¥1,366.00 | +1.11% | ¥1,341.00 | ¥1,370.00 | ¥1,340.00 | 27.90K |
| 2026-09-03 | ¥1,351.00 | -0.66% | ¥1,356.00 | ¥1,365.00 | ¥1,350.00 | 26.40K |
| 2026-09-02 | ¥1,360.00 | -2.65% | ¥1,380.00 | ¥1,380.00 | ¥1,360.00 | 36.50K |
| 2026-09-01 | ¥1,397.00 | +0.72% | ¥1,387.00 | ¥1,398.00 | ¥1,383.00 | 11.20K |
| 2026-08-31 | ¥1,387.00 | +0.07% | ¥1,386.00 | ¥1,392.00 | ¥1,364.00 | 37.90K |
| 2026-08-28 | ¥1,386.00 | -2.39% | ¥1,409.00 | ¥1,420.00 | ¥1,366.00 | 56.70K |
| 2026-08-27 | ¥1,420.00 | +0.50% | ¥1,412.00 | ¥1,420.00 | ¥1,405.00 | 17.60K |
| 2026-08-26 | ¥1,413.00 | -0.49% | ¥1,424.00 | ¥1,425.00 | ¥1,413.00 | 7.80K |
| 2026-08-25 | ¥1,420.00 | +0.71% | ¥1,410.00 | ¥1,425.00 | ¥1,402.00 | 19.20K |
| 2026-08-24 | ¥1,410.00 | +0.21% | ¥1,407.00 | ¥1,420.00 | ¥1,395.00 | 17.20K |
| 2026-08-21 | ¥1,407.00 | +0.50% | ¥1,400.00 | ¥1,420.00 | ¥1,392.00 | 16.50K |
| 2026-08-20 | ¥1,400.00 | +1.60% | ¥1,381.00 | ¥1,402.00 | ¥1,381.00 | 13.50K |
| 2026-08-19 | ¥1,378.00 | -2.27% | ¥1,400.00 | ¥1,400.00 | ¥1,376.00 | 25.30K |
| 2026-08-18 | ¥1,410.00 | +0.93% | ¥1,395.00 | ¥1,430.00 | ¥1,395.00 | 42.10K |
| 2026-08-17 | ¥1,397.00 | +0.22% | ¥1,394.00 | ¥1,408.00 | ¥1,393.00 | 26.00K |
| 2026-08-14 | ¥1,394.00 | -2.38% | ¥1,428.00 | ¥1,428.00 | ¥1,394.00 | 25.00K |
| 2026-08-13 | ¥1,428.00 | +2.96% | ¥1,381.00 | ¥1,434.00 | ¥1,364.00 | 59.90K |
| 2026-08-12 | ¥1,387.00 | +1.31% | ¥1,364.00 | ¥1,390.00 | ¥1,350.00 | 59.10K |
| 2026-08-10 | ¥1,369.00 | -1.58% | ¥1,375.00 | ¥1,391.00 | ¥1,361.00 | 46.30K |
| 2026-08-07 | ¥1,391.00 | -3.67% | ¥1,414.00 | ¥1,420.00 | ¥1,379.00 | 78.90K |
| 2026-08-06 | ¥1,444.00 | -2.83% | ¥1,470.00 | ¥1,481.00 | ¥1,356.00 | 171.30K |
| 2026-08-05 | ¥1,486.00 | +0.27% | ¥1,484.00 | ¥1,499.00 | ¥1,462.00 | 47.50K |
| 2026-08-04 | ¥1,482.00 | +0.07% | ¥1,490.00 | ¥1,499.00 | ¥1,465.00 | 48.70K |
| 2026-08-03 | ¥1,481.00 | +1.30% | ¥1,460.00 | ¥1,488.00 | ¥1,421.00 | 71.20K |
| 2026-07-31 | ¥1,462.00 | +1.81% | ¥1,438.00 | ¥1,483.00 | ¥1,413.00 | 84.30K |
| 2026-07-30 | ¥1,436.00 | -3.43% | ¥1,499.00 | ¥1,527.00 | ¥1,426.00 | 213.90K |
| 2026-07-29 | ¥1,487.00 | +11.97% | ¥1,548.00 | ¥1,568.00 | ¥1,420.00 | 731.30K |
| 2026-07-28 | ¥1,328.00 | -1.99% | ¥1,350.00 | ¥1,350.00 | ¥1,319.00 | 21.20K |
| 2026-07-27 | ¥1,355.00 | +2.34% | ¥1,347.00 | ¥1,356.00 | ¥1,330.00 | 16.20K |
| 2026-07-24 | ¥1,324.00 | -1.12% | ¥1,321.00 | ¥1,324.00 | ¥1,310.00 | 23.50K |
| 2026-07-23 | ¥1,339.00 | -0.52% | ¥1,340.00 | ¥1,349.00 | ¥1,330.00 | 17.30K |
| 2026-07-22 | ¥1,346.00 | -1.32% | ¥1,367.00 | ¥1,367.00 | ¥1,340.00 | 19.00K |
| 2026-07-21 | ¥1,364.00 | +1.64% | ¥1,340.00 | ¥1,368.00 | ¥1,339.00 | 18.50K |
| 2026-07-17 | ¥1,342.00 | -2.47% | ¥1,371.00 | ¥1,377.00 | ¥1,330.00 | 37.40K |
| 2026-07-16 | ¥1,376.00 | -2.20% | ¥1,398.00 | ¥1,407.00 | ¥1,375.00 | 22.30K |
| 2026-07-15 | ¥1,407.00 | +1.59% | ¥1,392.00 | ¥1,409.00 | ¥1,392.00 | 30.90K |
| 2026-07-14 | ¥1,385.00 | +0.07% | ¥1,384.00 | ¥1,395.00 | ¥1,379.00 | 18.60K |
| 2026-07-13 | ¥1,384.00 | +0.65% | ¥1,389.00 | ¥1,398.00 | ¥1,369.00 | 27.40K |
| 2026-07-10 | ¥1,375.00 | +1.18% | ¥1,358.00 | ¥1,377.00 | ¥1,357.00 | 9.40K |
| 2026-07-09 | ¥1,359.00 | +0.82% | ¥1,347.00 | ¥1,361.00 | ¥1,340.00 | 9.40K |
| 2026-07-08 | ¥1,348.00 | -1.61% | ¥1,361.00 | ¥1,372.00 | ¥1,343.00 | 36.00K |
| 2026-07-07 | ¥1,370.00 | -0.15% | ¥1,372.00 | ¥1,385.00 | ¥1,366.00 | 20.70K |
| 2026-07-06 | ¥1,372.00 | +0.81% | ¥1,370.00 | ¥1,391.00 | ¥1,367.00 | 24.10K |
| 2026-07-03 | ¥1,361.00 | +0.22% | ¥1,358.00 | ¥1,375.00 | ¥1,344.00 | 44.90K |
| 2026-07-02 | ¥1,358.00 | +2.96% | ¥1,316.00 | ¥1,359.00 | ¥1,312.00 | 47.00K |
| 2026-07-01 | ¥1,319.00 | -0.75% | ¥1,329.00 | ¥1,330.00 | ¥1,312.00 | 25.70K |
| 2026-06-30 | ¥1,329.00 | +1.53% | ¥1,325.00 | ¥1,329.00 | ¥1,302.00 | 22.10K |
| 2026-06-29 | ¥1,309.00 | +2.03% | ¥1,280.00 | ¥1,309.00 | ¥1,280.00 | 25.60K |
| 2026-06-26 | ¥1,283.00 | +1.74% | ¥1,262.00 | ¥1,283.00 | ¥1,255.00 | 35.10K |
| 2026-06-25 | ¥1,261.00 | +0.24% | ¥1,276.00 | ¥1,276.00 | ¥1,256.00 | 13.60K |
| 2026-06-24 | ¥1,258.00 | -0.16% | ¥1,251.00 | ¥1,283.00 | ¥1,249.00 | 26.50K |
| 2026-06-23 | ¥1,260.00 | -1.49% | ¥1,273.00 | ¥1,278.00 | ¥1,253.00 | 28.40K |
| 2026-06-22 | ¥1,279.00 | +0.79% | ¥1,272.00 | ¥1,288.00 | ¥1,267.00 | 31.60K |
| 2026-06-19 | ¥1,269.00 | +0.40% | ¥1,262.00 | ¥1,271.00 | ¥1,252.00 | 40.00K |
| 2026-06-18 | ¥1,264.00 | +0.32% | ¥1,261.00 | ¥1,288.00 | ¥1,261.00 | 34.50K |
| 2026-06-17 | ¥1,260.00 | +1.69% | ¥1,242.00 | ¥1,275.00 | ¥1,242.00 | 35.90K |
| 2026-06-16 | ¥1,239.00 | -1.51% | ¥1,259.00 | ¥1,259.00 | ¥1,230.00 | 36.00K |
| 2026-06-15 | ¥1,258.00 | +3.11% | ¥1,238.00 | ¥1,259.00 | ¥1,238.00 | 48.10K |
| 2026-06-12 | ¥1,220.00 | +2.35% | ¥1,212.00 | ¥1,233.00 | ¥1,202.00 | 37.10K |
| 2026-06-11 | ¥1,192.00 | -1.57% | ¥1,201.00 | ¥1,206.00 | ¥1,186.00 | 46.70K |
| 2026-06-10 | ¥1,211.00 | -0.08% | ¥1,212.00 | ¥1,220.00 | ¥1,201.00 | 33.00K |
| 2026-06-09 | ¥1,212.00 | +0.58% | ¥1,207.00 | ¥1,232.00 | ¥1,207.00 | 24.70K |
| 2026-06-08 | ¥1,205.00 | -2.03% | ¥1,200.00 | ¥1,215.00 | ¥1,185.00 | 69.40K |
| 2026-06-05 | ¥1,230.00 | +2.07% | ¥1,200.00 | ¥1,234.00 | ¥1,199.00 | 59.00K |
| 2026-06-04 | ¥1,205.00 | -0.74% | ¥1,200.00 | ¥1,225.00 | ¥1,187.00 | 58.50K |
| 2026-06-03 | ¥1,214.00 | -0.74% | ¥1,223.00 | ¥1,233.00 | ¥1,211.00 | 50.80K |
| 2026-06-02 | ¥1,223.00 | -1.77% | ¥1,234.00 | ¥1,234.00 | ¥1,211.00 | 77.90K |
| 2026-06-01 | ¥1,245.00 | -2.66% | ¥1,268.00 | ¥1,268.00 | ¥1,231.00 | 61.50K |
| 2026-05-29 | ¥1,279.00 | +0.31% | ¥1,285.00 | ¥1,291.00 | ¥1,273.00 | 55.30K |
| 2026-05-28 | ¥1,275.00 | +0.63% | ¥1,273.00 | ¥1,297.00 | ¥1,265.00 | 20.70K |
| 2026-05-27 | ¥1,267.00 | -1.93% | ¥1,300.00 | ¥1,300.00 | ¥1,266.00 | 32.30K |
| 2026-05-26 | ¥1,292.00 | +2.22% | ¥1,275.00 | ¥1,311.00 | ¥1,268.00 | 55.70K |
| 2026-05-25 | ¥1,264.00 | +0.16% | ¥1,270.00 | ¥1,275.00 | ¥1,241.00 | 78.80K |