J-MAX Co.,Ltd. (TYO:3422)
Japan
· Delayed Price · Currency is JPY 426.00
+2.00 (0.47%)
Apr 30, 2026, 3:30 PM JST
J-MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 425.00 | 425.00 | 422.00 | 424.00 | 424.00 | -0.70% | 7,400 |
| Apr 27, 2026 | 423.00 | 427.00 | 422.00 | 427.00 | 427.00 | 0.95% | 1,200 |
| Apr 24, 2026 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.94% | 1,000 |
| Apr 23, 2026 | 433.00 | 435.00 | 425.00 | 427.00 | 427.00 | 0.47% | 2,600 |
| Apr 22, 2026 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | -1.62% | 7,100 |
| Apr 21, 2026 | 429.00 | 432.00 | 423.00 | 432.00 | 432.00 | 2.61% | 12,900 |
| Apr 20, 2026 | 424.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.47% | 3,400 |
| Apr 17, 2026 | 425.00 | 434.00 | 421.00 | 423.00 | 423.00 | -1.17% | 10,200 |
| Apr 16, 2026 | 430.00 | 433.00 | 428.00 | 428.00 | 428.00 | -0.47% | 2,200 |
| Apr 15, 2026 | 427.00 | 433.00 | 425.00 | 430.00 | 430.00 | 0.70% | 4,000 |
| Apr 14, 2026 | 432.00 | 432.00 | 423.00 | 427.00 | 427.00 | -1.16% | 3,300 |
| Apr 13, 2026 | 427.00 | 432.00 | 415.00 | 432.00 | 432.00 | 0.70% | 10,900 |
| Apr 10, 2026 | 430.00 | 430.00 | 420.00 | 429.00 | 429.00 | -0.46% | 4,800 |
| Apr 9, 2026 | 444.00 | 448.00 | 431.00 | 431.00 | 431.00 | -1.60% | 10,800 |
| Apr 8, 2026 | 432.00 | 452.00 | 428.00 | 438.00 | 438.00 | 2.34% | 35,400 |
| Apr 7, 2026 | 419.00 | 428.00 | 417.00 | 428.00 | 428.00 | 2.88% | 15,200 |
| Apr 6, 2026 | 412.00 | 418.00 | 410.00 | 416.00 | 416.00 | 1.46% | 4,400 |
| Apr 3, 2026 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.74% | 4,000 |
| Apr 2, 2026 | 408.00 | 415.00 | 403.00 | 407.00 | 407.00 | -0.25% | 7,000 |
| Apr 1, 2026 | 404.00 | 412.00 | 401.00 | 408.00 | 408.00 | 2.26% | 11,100 |
| Mar 31, 2026 | 407.00 | 407.00 | 399.00 | 399.00 | 399.00 | -0.75% | 1,900 |
| Mar 30, 2026 | 398.00 | 402.00 | 395.00 | 402.00 | 402.00 | -0.74% | 11,600 |
| Mar 27, 2026 | 397.00 | 405.00 | 397.00 | 405.00 | 403.00 | 1.00% | 2,900 |
| Mar 26, 2026 | 406.00 | 406.00 | 400.00 | 401.00 | 399.02 | -0.99% | 4,900 |
| Mar 25, 2026 | 407.00 | 410.00 | 404.00 | 405.00 | 403.00 | 0.50% | 5,900 |
| Mar 24, 2026 | 399.00 | 407.00 | 399.00 | 403.00 | 401.01 | 1.77% | 4,000 |
| Mar 23, 2026 | 401.00 | 403.00 | 393.00 | 396.00 | 394.04 | -2.94% | 13,000 |
| Mar 19, 2026 | 418.00 | 418.00 | 408.00 | 408.00 | 405.99 | -3.09% | 10,400 |
| Mar 18, 2026 | 409.00 | 422.00 | 409.00 | 421.00 | 418.92 | 3.19% | 6,200 |
| Mar 17, 2026 | 413.00 | 413.00 | 408.00 | 408.00 | 405.99 | -0.24% | 4,000 |
| Mar 16, 2026 | 410.00 | 411.00 | 408.00 | 409.00 | 406.98 | -0.49% | 11,200 |
| Mar 13, 2026 | 417.00 | 430.00 | 411.00 | 411.00 | 408.97 | -2.61% | 31,200 |
| Mar 12, 2026 | 428.00 | 428.00 | 422.00 | 422.00 | 419.92 | -1.40% | 5,900 |
| Mar 11, 2026 | 422.00 | 430.00 | 422.00 | 428.00 | 425.89 | 1.42% | 20,800 |
| Mar 10, 2026 | 417.00 | 425.00 | 411.00 | 422.00 | 419.92 | 4.20% | 19,000 |
| Mar 9, 2026 | 417.00 | 417.00 | 401.00 | 405.00 | 403.00 | -4.93% | 31,500 |
| Mar 6, 2026 | 418.00 | 434.00 | 411.00 | 426.00 | 423.90 | 0.71% | 26,600 |
| Mar 5, 2026 | 421.00 | 426.00 | 421.00 | 423.00 | 420.91 | 3.93% | 17,100 |
| Mar 4, 2026 | 409.00 | 418.00 | 405.00 | 407.00 | 404.99 | -2.40% | 12,600 |
| Mar 3, 2026 | 441.00 | 443.00 | 417.00 | 417.00 | 414.94 | -5.01% | 32,100 |
| Mar 2, 2026 | 439.00 | 444.00 | 438.00 | 439.00 | 436.83 | -3.09% | 16,600 |
| Feb 27, 2026 | 446.00 | 456.00 | 443.00 | 453.00 | 450.76 | 1.34% | 24,700 |
| Feb 26, 2026 | 440.00 | 448.00 | 439.00 | 447.00 | 444.79 | 1.82% | 20,400 |
| Feb 25, 2026 | 440.00 | 440.00 | 433.00 | 439.00 | 436.83 | 0.69% | 5,900 |
| Feb 24, 2026 | 429.00 | 440.00 | 429.00 | 436.00 | 433.85 | 0.69% | 13,900 |
| Feb 20, 2026 | 441.00 | 441.00 | 432.00 | 433.00 | 430.86 | -2.48% | 19,900 |
| Feb 19, 2026 | 441.00 | 449.00 | 434.00 | 444.00 | 441.81 | 1.14% | 11,500 |
| Feb 18, 2026 | 435.00 | 449.00 | 435.00 | 439.00 | 436.83 | -0.23% | 31,000 |
| Feb 17, 2026 | 437.00 | 445.00 | 437.00 | 440.00 | 437.83 | 0.46% | 43,200 |
| Feb 16, 2026 | 439.00 | 443.00 | 426.00 | 438.00 | 435.84 | -0.23% | 46,500 |
| Feb 13, 2026 | 439.00 | 448.00 | 429.00 | 439.00 | 436.83 | -1.57% | 63,500 |
| Feb 12, 2026 | 446.00 | 448.00 | 439.00 | 446.00 | 443.80 | -0.45% | 51,100 |
| Feb 10, 2026 | 453.00 | 455.00 | 439.00 | 448.00 | 445.79 | 0.45% | 48,300 |
| Feb 9, 2026 | 451.00 | 453.00 | 426.00 | 446.00 | 443.80 | -9.72% | 239,200 |
| Feb 6, 2026 | 494.00 | 501.00 | 483.00 | 494.00 | 491.56 | 0.61% | 42,900 |
| Feb 5, 2026 | 487.00 | 493.00 | 479.00 | 491.00 | 488.58 | 1.66% | 18,800 |
| Feb 4, 2026 | 481.00 | 484.00 | 475.00 | 483.00 | 480.61 | 0.42% | 10,900 |
| Feb 3, 2026 | 470.00 | 481.00 | 466.00 | 481.00 | 478.62 | 3.22% | 19,300 |
| Feb 2, 2026 | 466.00 | 472.00 | 463.00 | 466.00 | 463.70 | - | 10,600 |
| Jan 30, 2026 | 474.00 | 474.00 | 463.00 | 466.00 | 463.70 | -0.64% | 8,100 |
| Jan 29, 2026 | 466.00 | 470.00 | 457.00 | 469.00 | 466.68 | 0.86% | 15,000 |
| Jan 28, 2026 | 470.00 | 472.00 | 465.00 | 465.00 | 462.70 | -1.48% | 5,900 |
| Jan 27, 2026 | 466.00 | 476.00 | 463.00 | 472.00 | 469.67 | 1.07% | 24,400 |
| Jan 26, 2026 | 476.00 | 476.00 | 462.00 | 467.00 | 464.69 | -2.51% | 27,500 |
| Jan 23, 2026 | 473.00 | 481.00 | 469.00 | 479.00 | 476.63 | 1.70% | 32,700 |
| Jan 22, 2026 | 473.00 | 482.00 | 469.00 | 471.00 | 468.67 | -0.21% | 24,400 |
| Jan 21, 2026 | 465.00 | 472.00 | 457.00 | 472.00 | 469.67 | -0.21% | 44,200 |
| Jan 20, 2026 | 473.00 | 475.00 | 467.00 | 473.00 | 470.66 | 0.42% | 26,100 |
| Jan 19, 2026 | 477.00 | 477.00 | 471.00 | 471.00 | 468.67 | -1.46% | 21,900 |
| Jan 16, 2026 | 467.00 | 480.00 | 467.00 | 478.00 | 475.64 | 2.80% | 64,700 |
| Jan 15, 2026 | 458.00 | 465.00 | 458.00 | 465.00 | 462.70 | 1.31% | 8,200 |
| Jan 14, 2026 | 461.00 | 465.00 | 455.00 | 459.00 | 456.73 | -0.43% | 24,700 |
| Jan 13, 2026 | 461.00 | 465.00 | 453.00 | 461.00 | 458.72 | 1.77% | 27,200 |
| Jan 9, 2026 | 450.00 | 458.00 | 450.00 | 453.00 | 450.76 | 0.67% | 12,100 |
| Jan 8, 2026 | 457.00 | 463.00 | 450.00 | 450.00 | 447.78 | -1.53% | 27,400 |
| Jan 7, 2026 | 460.00 | 462.00 | 453.00 | 457.00 | 454.74 | -2.35% | 52,900 |
| Jan 6, 2026 | 456.00 | 470.00 | 450.00 | 468.00 | 465.69 | 3.31% | 66,600 |
| Jan 5, 2026 | 442.00 | 453.00 | 440.00 | 453.00 | 450.76 | 2.95% | 72,500 |
| Dec 30, 2025 | 440.00 | 442.00 | 433.00 | 440.00 | 437.83 | -0.68% | 33,100 |
| Dec 29, 2025 | 446.00 | 450.00 | 440.00 | 443.00 | 440.81 | -0.89% | 34,300 |
| Dec 26, 2025 | 432.00 | 453.00 | 432.00 | 447.00 | 444.79 | 3.71% | 108,000 |
| Dec 25, 2025 | 430.00 | 436.00 | 424.00 | 431.00 | 428.87 | 0.70% | 18,900 |
| Dec 24, 2025 | 429.00 | 436.00 | 422.00 | 428.00 | 425.89 | - | 30,300 |
| Dec 23, 2025 | 425.00 | 429.00 | 420.00 | 428.00 | 425.89 | 1.18% | 18,400 |
| Dec 22, 2025 | 422.00 | 425.00 | 419.00 | 423.00 | 420.91 | -0.94% | 27,600 |
| Dec 19, 2025 | 420.00 | 429.00 | 416.00 | 427.00 | 424.89 | 1.18% | 15,400 |
| Dec 18, 2025 | 421.00 | 422.00 | 420.00 | 422.00 | 419.92 | 0.24% | 4,000 |
| Dec 17, 2025 | 423.00 | 427.00 | 420.00 | 421.00 | 418.92 | -0.47% | 8,800 |
| Dec 16, 2025 | 430.00 | 435.00 | 420.00 | 423.00 | 420.91 | -2.98% | 33,600 |
| Dec 15, 2025 | 433.00 | 443.00 | 431.00 | 436.00 | 433.85 | -0.46% | 28,400 |
| Dec 12, 2025 | 446.00 | 448.00 | 438.00 | 438.00 | 435.84 | - | 75,500 |
| Dec 11, 2025 | 450.00 | 453.00 | 435.00 | 438.00 | 435.84 | -1.57% | 16,600 |
| Dec 10, 2025 | 440.00 | 451.00 | 440.00 | 445.00 | 442.80 | 2.06% | 27,500 |
| Dec 9, 2025 | 433.00 | 437.00 | 433.00 | 436.00 | 433.85 | -0.46% | 13,700 |
| Dec 8, 2025 | 437.00 | 444.00 | 435.00 | 438.00 | 435.84 | -1.57% | 26,300 |
| Dec 5, 2025 | 456.00 | 460.00 | 445.00 | 445.00 | 442.80 | -2.41% | 17,200 |
| Dec 4, 2025 | 454.00 | 459.00 | 453.00 | 456.00 | 453.75 | 0.44% | 10,000 |
| Dec 3, 2025 | 456.00 | 464.00 | 448.00 | 454.00 | 451.76 | -0.44% | 30,000 |
| Dec 2, 2025 | 491.00 | 491.00 | 450.00 | 456.00 | 453.75 | -7.32% | 63,500 |
| Dec 1, 2025 | 515.00 | 515.00 | 484.00 | 492.00 | 489.57 | -3.72% | 33,000 |