Skip to main content
Yamax Corp. (TYO:5285)
Japan flag Japan · Delayed Price · Currency is JPY
1,695.00
+45.00 (2.73%)
Mar 10, 2026, 9:55 AM JST

Yamax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,619.001,650.001,612.001,650.001,650.00-3.17%94,000
Mar 6, 20261,691.001,707.001,678.001,704.001,704.000.77%56,600
Mar 5, 20261,665.001,708.001,665.001,691.001,691.005.23%103,300
Mar 4, 20261,645.001,666.001,583.001,607.001,607.00-3.66%156,300
Mar 3, 20261,701.001,708.001,666.001,668.001,668.00-2.11%107,900
Mar 2, 20261,711.001,729.001,693.001,704.001,704.00-3.67%127,900
Feb 27, 20261,735.001,770.001,728.001,769.001,769.001.32%69,500
Feb 26, 20261,760.001,760.001,732.001,746.001,746.00-0.11%65,900
Feb 25, 20261,722.001,759.001,711.001,748.001,748.001.45%66,000
Feb 24, 20261,787.001,787.001,696.001,723.001,723.00-3.69%181,400
Feb 20, 20261,812.001,814.001,773.001,789.001,789.00-2.24%122,900
Feb 19, 20261,853.001,853.001,811.001,830.001,830.00-1.24%54,300
Feb 18, 20261,837.001,867.001,831.001,853.001,853.001.20%37,100
Feb 17, 20261,854.001,854.001,823.001,831.001,831.00-0.87%37,400
Feb 16, 20261,846.001,854.001,830.001,847.001,847.000.16%49,900
Feb 13, 20261,911.001,911.001,844.001,844.001,844.00-3.61%94,400
Feb 12, 20261,912.001,922.001,870.001,913.001,913.000.26%112,000
Feb 10, 20261,900.001,914.001,881.001,908.001,908.001.49%104,400
Feb 9, 20261,920.001,925.001,863.001,880.001,880.00-0.79%84,000
Feb 6, 20261,841.001,895.001,801.001,895.001,895.003.55%167,200
Feb 5, 20262,055.002,066.001,815.001,830.001,830.00-10.29%415,100
Feb 4, 20262,055.002,055.002,033.002,040.002,040.00-0.54%33,600
Feb 3, 20262,028.002,054.002,011.002,051.002,051.002.14%34,000
Feb 2, 20262,028.002,063.002,005.002,008.002,008.00-0.99%45,600
Jan 30, 20262,031.002,047.001,998.002,028.002,028.00-0.49%32,300
Jan 29, 20262,050.002,050.002,001.002,038.002,038.000.34%31,500
Jan 28, 20262,061.002,061.002,020.002,031.002,031.00-1.69%40,300
Jan 27, 20262,091.002,096.002,041.002,066.002,066.00-1.20%34,800
Jan 26, 20262,160.002,160.002,081.002,091.002,091.00-3.73%62,800
Jan 23, 20262,159.002,183.002,144.002,172.002,172.001.31%45,000
Jan 22, 20262,123.002,146.002,107.002,144.002,144.002.10%34,800
Jan 21, 20262,083.002,114.002,072.002,100.002,100.00-0.71%32,500
Jan 20, 20262,141.002,142.002,101.002,115.002,115.00-1.35%43,600
Jan 19, 20262,172.002,175.002,128.002,144.002,144.00-0.46%55,500
Jan 16, 20262,168.002,219.002,116.002,154.002,154.003.41%129,400
Jan 15, 20262,060.002,083.002,049.002,083.002,083.001.12%32,800
Jan 14, 20262,039.002,100.002,033.002,060.002,060.001.58%80,500
Jan 13, 20262,011.002,046.001,967.002,028.002,028.002.84%108,700
Jan 9, 20261,927.001,975.001,913.001,972.001,972.003.19%52,000
Jan 8, 20261,940.001,940.001,910.001,911.001,911.00-1.39%37,400
Jan 7, 20261,891.001,938.001,871.001,938.001,938.002.54%57,900
Jan 6, 20261,880.001,899.001,880.001,890.001,890.000.64%18,100
Jan 5, 20261,909.001,911.001,864.001,878.001,878.00-0.90%45,600
Dec 30, 20251,900.001,914.001,894.001,895.001,895.000.05%33,800
Dec 29, 20251,879.001,903.001,877.001,894.001,894.000.80%34,500
Dec 26, 20251,873.001,885.001,863.001,879.001,879.000.59%28,800
Dec 25, 20251,861.001,885.001,860.001,868.001,868.000.21%28,100
Dec 24, 20251,875.001,883.001,863.001,864.001,864.00-0.37%21,900
Dec 23, 20251,859.001,872.001,859.001,871.001,871.000.16%24,800
Dec 22, 20251,882.001,884.001,859.001,868.001,868.00-44,000
Dec 19, 20251,854.001,872.001,850.001,868.001,868.000.76%22,600
Dec 18, 20251,810.001,854.001,810.001,854.001,854.001.70%32,200
Dec 17, 20251,830.001,830.001,807.001,823.001,823.00-0.33%44,200
Dec 16, 20251,875.001,889.001,827.001,829.001,829.00-2.14%46,900
Dec 15, 20251,843.001,869.001,829.001,869.001,869.001.41%30,800
Dec 12, 20251,820.001,843.001,820.001,843.001,843.001.15%21,000
Dec 11, 20251,844.001,844.001,809.001,822.001,822.00-1.19%33,300
Dec 10, 20251,831.001,852.001,828.001,844.001,844.000.88%31,700
Dec 9, 20251,851.001,867.001,828.001,828.001,828.00-0.98%31,000
Dec 8, 20251,825.001,846.001,821.001,846.001,846.001.26%47,100
Dec 5, 20251,820.001,837.001,818.001,823.001,823.00-0.33%22,300
Dec 4, 20251,826.001,846.001,818.001,829.001,829.000.77%40,300
Dec 3, 20251,829.001,832.001,806.001,815.001,815.00-0.77%47,200
Dec 2, 20251,838.001,850.001,816.001,829.001,829.00-0.60%35,200
Dec 1, 20251,877.001,877.001,828.001,840.001,840.00-2.18%67,600
Nov 28, 20251,886.001,890.001,871.001,881.001,881.000.21%33,900
Nov 27, 20251,850.001,877.001,849.001,877.001,877.001.79%40,600
Nov 26, 20251,853.001,859.001,829.001,844.001,844.000.55%26,600
Nov 25, 20251,909.001,909.001,822.001,834.001,834.00-3.17%62,300
Nov 21, 20251,788.001,910.001,788.001,894.001,894.003.84%84,600
Nov 20, 20251,855.001,860.001,821.001,824.001,824.000.50%52,800
Nov 19, 20251,799.001,830.001,771.001,815.001,815.000.89%90,100
Nov 18, 20251,825.001,832.001,795.001,799.001,799.00-1.96%68,000
Nov 17, 20251,860.001,860.001,814.001,835.001,835.00-3.06%111,900
Nov 14, 20251,901.001,930.001,884.001,893.001,893.00-2.02%130,800
Nov 13, 20252,030.002,030.001,880.001,932.001,932.00-4.59%211,600
Nov 12, 20251,978.002,049.001,956.002,025.002,025.003.05%77,000
Nov 11, 20251,970.001,975.001,949.001,965.001,965.000.20%46,400
Nov 10, 20251,968.001,979.001,957.001,961.001,961.00-0.36%27,800
Nov 7, 20251,936.001,968.001,936.001,968.001,968.000.15%49,600
Nov 6, 20251,968.001,983.001,945.001,965.001,965.000.05%52,500
Nov 5, 20251,962.001,971.001,888.001,964.001,964.00-1.26%111,300
Nov 4, 20252,005.002,024.001,984.001,989.001,989.00-1.53%60,900
Oct 31, 20252,020.002,034.002,002.002,020.002,020.00-0.20%34,400
Oct 30, 20252,019.002,032.001,989.002,024.002,024.000.70%41,300
Oct 29, 20252,088.002,098.002,002.002,010.002,010.00-3.27%52,800
Oct 28, 20252,143.002,152.002,076.002,078.002,078.00-2.81%47,500
Oct 27, 20252,159.002,159.002,126.002,138.002,138.00-0.19%48,900
Oct 24, 20252,130.002,160.002,102.002,142.002,142.003.83%89,200
Oct 23, 20252,048.002,078.002,031.002,063.002,063.000.24%29,600
Oct 22, 20252,028.002,063.002,007.002,058.002,058.002.95%33,200
Oct 21, 20252,080.002,080.001,999.001,999.001,999.00-2.73%70,600
Oct 20, 20252,020.002,061.001,991.002,055.002,055.003.68%73,000
Oct 17, 20251,971.001,997.001,959.001,982.001,982.000.10%62,600
Oct 16, 20251,965.001,986.001,956.001,980.001,980.001.54%35,000
Oct 15, 20251,919.001,963.001,908.001,950.001,950.003.12%45,900
Oct 14, 20251,918.001,942.001,875.001,891.001,891.00-3.42%148,800
Oct 10, 20252,013.002,018.001,954.001,958.001,958.00-3.17%94,800
Oct 9, 20252,058.002,062.002,015.002,022.002,022.00-1.32%56,300
Oct 8, 20252,031.002,052.002,019.002,049.002,049.000.39%38,600