Yamax Corp. (TYO:5285)
Japan
· Delayed Price · Currency is JPY 1,490.00
+20.00 (1.36%)
Apr 28, 2026, 3:30 PM JST
Yamax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,468.00 | 1,493.00 | 1,468.00 | 1,490.00 | 1,490.00 | 1.36% | 24,900 |
| Apr 27, 2026 | 1,485.00 | 1,487.00 | 1,461.00 | 1,470.00 | 1,470.00 | -1.61% | 46,100 |
| Apr 24, 2026 | 1,515.00 | 1,520.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.99% | 58,900 |
| Apr 23, 2026 | 1,534.00 | 1,537.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.63% | 55,900 |
| Apr 22, 2026 | 1,543.00 | 1,549.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.58% | 24,400 |
| Apr 21, 2026 | 1,538.00 | 1,555.00 | 1,538.00 | 1,543.00 | 1,543.00 | 0.13% | 29,200 |
| Apr 20, 2026 | 1,556.00 | 1,560.00 | 1,535.00 | 1,541.00 | 1,541.00 | -0.64% | 28,800 |
| Apr 17, 2026 | 1,562.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.64% | 19,200 |
| Apr 16, 2026 | 1,569.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.19% | 14,300 |
| Apr 15, 2026 | 1,575.00 | 1,593.00 | 1,553.00 | 1,558.00 | 1,558.00 | 0.19% | 29,000 |
| Apr 14, 2026 | 1,566.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.06% | 22,000 |
| Apr 13, 2026 | 1,579.00 | 1,587.00 | 1,554.00 | 1,556.00 | 1,556.00 | -2.32% | 35,000 |
| Apr 10, 2026 | 1,620.00 | 1,621.00 | 1,589.00 | 1,593.00 | 1,593.00 | -0.69% | 34,500 |
| Apr 9, 2026 | 1,631.00 | 1,631.00 | 1,594.00 | 1,604.00 | 1,604.00 | -1.41% | 31,000 |
| Apr 8, 2026 | 1,610.00 | 1,627.00 | 1,608.00 | 1,627.00 | 1,627.00 | 2.78% | 42,100 |
| Apr 7, 2026 | 1,586.00 | 1,606.00 | 1,577.00 | 1,583.00 | 1,583.00 | 0.32% | 27,400 |
| Apr 6, 2026 | 1,575.00 | 1,588.00 | 1,571.00 | 1,578.00 | 1,578.00 | 0.32% | 19,600 |
| Apr 3, 2026 | 1,585.00 | 1,618.00 | 1,568.00 | 1,573.00 | 1,573.00 | 0.06% | 32,300 |
| Apr 2, 2026 | 1,605.00 | 1,626.00 | 1,564.00 | 1,572.00 | 1,572.00 | -0.95% | 52,500 |
| Apr 1, 2026 | 1,588.00 | 1,594.00 | 1,559.00 | 1,587.00 | 1,587.00 | 3.25% | 49,900 |
| Mar 31, 2026 | 1,539.00 | 1,563.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.39% | 45,700 |
| Mar 30, 2026 | 1,547.00 | 1,587.00 | 1,534.00 | 1,543.00 | 1,543.00 | -6.65% | 89,000 |
| Mar 27, 2026 | 1,645.00 | 1,672.00 | 1,642.00 | 1,653.00 | 1,587.00 | 0.55% | 86,500 |
| Mar 26, 2026 | 1,658.00 | 1,660.00 | 1,638.00 | 1,644.00 | 1,578.36 | -0.78% | 43,000 |
| Mar 25, 2026 | 1,639.00 | 1,665.00 | 1,634.00 | 1,657.00 | 1,590.84 | 2.41% | 47,800 |
| Mar 24, 2026 | 1,632.00 | 1,632.00 | 1,607.00 | 1,618.00 | 1,553.40 | 1.63% | 22,100 |
| Mar 23, 2026 | 1,627.00 | 1,669.00 | 1,591.00 | 1,592.00 | 1,528.44 | -3.46% | 84,500 |
| Mar 19, 2026 | 1,677.00 | 1,677.00 | 1,642.00 | 1,649.00 | 1,583.16 | -1.85% | 54,500 |
| Mar 18, 2026 | 1,661.00 | 1,680.00 | 1,661.00 | 1,680.00 | 1,612.92 | 2.25% | 41,700 |
| Mar 17, 2026 | 1,655.00 | 1,669.00 | 1,642.00 | 1,643.00 | 1,577.40 | -0.54% | 36,200 |
| Mar 16, 2026 | 1,667.00 | 1,674.00 | 1,640.00 | 1,652.00 | 1,586.04 | -0.36% | 37,000 |
| Mar 13, 2026 | 1,645.00 | 1,670.00 | 1,639.00 | 1,658.00 | 1,591.80 | -0.54% | 49,200 |
| Mar 12, 2026 | 1,694.00 | 1,694.00 | 1,655.00 | 1,667.00 | 1,600.44 | -1.54% | 49,400 |
| Mar 11, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,693.00 | 1,625.40 | 0.59% | 42,400 |
| Mar 10, 2026 | 1,690.00 | 1,700.00 | 1,666.00 | 1,683.00 | 1,615.80 | 2.00% | 47,900 |
| Mar 9, 2026 | 1,619.00 | 1,650.00 | 1,612.00 | 1,650.00 | 1,584.12 | -3.17% | 94,000 |
| Mar 6, 2026 | 1,691.00 | 1,707.00 | 1,678.00 | 1,704.00 | 1,635.96 | 0.77% | 56,600 |
| Mar 5, 2026 | 1,665.00 | 1,708.00 | 1,665.00 | 1,691.00 | 1,623.48 | 5.23% | 103,300 |
| Mar 4, 2026 | 1,645.00 | 1,666.00 | 1,583.00 | 1,607.00 | 1,542.84 | -3.66% | 156,300 |
| Mar 3, 2026 | 1,701.00 | 1,708.00 | 1,666.00 | 1,668.00 | 1,601.40 | -2.11% | 107,900 |
| Mar 2, 2026 | 1,711.00 | 1,729.00 | 1,693.00 | 1,704.00 | 1,635.96 | -3.67% | 127,900 |
| Feb 27, 2026 | 1,735.00 | 1,770.00 | 1,728.00 | 1,769.00 | 1,698.37 | 1.32% | 69,500 |
| Feb 26, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,746.00 | 1,676.29 | -0.11% | 65,900 |
| Feb 25, 2026 | 1,722.00 | 1,759.00 | 1,711.00 | 1,748.00 | 1,678.21 | 1.45% | 66,000 |
| Feb 24, 2026 | 1,787.00 | 1,787.00 | 1,696.00 | 1,723.00 | 1,654.21 | -3.69% | 181,400 |
| Feb 20, 2026 | 1,812.00 | 1,814.00 | 1,773.00 | 1,789.00 | 1,717.57 | -2.24% | 122,900 |
| Feb 19, 2026 | 1,853.00 | 1,853.00 | 1,811.00 | 1,830.00 | 1,756.93 | -1.24% | 54,300 |
| Feb 18, 2026 | 1,837.00 | 1,867.00 | 1,831.00 | 1,853.00 | 1,779.01 | 1.20% | 37,100 |
| Feb 17, 2026 | 1,854.00 | 1,854.00 | 1,823.00 | 1,831.00 | 1,757.89 | -0.87% | 37,400 |
| Feb 16, 2026 | 1,846.00 | 1,854.00 | 1,830.00 | 1,847.00 | 1,773.25 | 0.16% | 49,900 |
| Feb 13, 2026 | 1,911.00 | 1,911.00 | 1,844.00 | 1,844.00 | 1,770.37 | -3.61% | 94,400 |
| Feb 12, 2026 | 1,912.00 | 1,922.00 | 1,870.00 | 1,913.00 | 1,836.62 | 0.26% | 112,000 |
| Feb 10, 2026 | 1,900.00 | 1,914.00 | 1,881.00 | 1,908.00 | 1,831.82 | 1.49% | 104,400 |
| Feb 9, 2026 | 1,920.00 | 1,925.00 | 1,863.00 | 1,880.00 | 1,804.94 | -0.79% | 84,000 |
| Feb 6, 2026 | 1,841.00 | 1,895.00 | 1,801.00 | 1,895.00 | 1,819.34 | 3.55% | 167,200 |
| Feb 5, 2026 | 2,055.00 | 2,066.00 | 1,815.00 | 1,830.00 | 1,756.93 | -10.29% | 415,100 |
| Feb 4, 2026 | 2,055.00 | 2,055.00 | 2,033.00 | 2,040.00 | 1,958.55 | -0.54% | 33,600 |
| Feb 3, 2026 | 2,028.00 | 2,054.00 | 2,011.00 | 2,051.00 | 1,969.11 | 2.14% | 34,000 |
| Feb 2, 2026 | 2,028.00 | 2,063.00 | 2,005.00 | 2,008.00 | 1,927.83 | -0.99% | 45,600 |
| Jan 30, 2026 | 2,031.00 | 2,047.00 | 1,998.00 | 2,028.00 | 1,947.03 | -0.49% | 32,300 |
| Jan 29, 2026 | 2,050.00 | 2,050.00 | 2,001.00 | 2,038.00 | 1,956.63 | 0.34% | 31,500 |
| Jan 28, 2026 | 2,061.00 | 2,061.00 | 2,020.00 | 2,031.00 | 1,949.91 | -1.69% | 40,300 |
| Jan 27, 2026 | 2,091.00 | 2,096.00 | 2,041.00 | 2,066.00 | 1,983.51 | -1.20% | 34,800 |
| Jan 26, 2026 | 2,160.00 | 2,160.00 | 2,081.00 | 2,091.00 | 2,007.51 | -3.73% | 62,800 |
| Jan 23, 2026 | 2,159.00 | 2,183.00 | 2,144.00 | 2,172.00 | 2,085.28 | 1.31% | 45,000 |
| Jan 22, 2026 | 2,123.00 | 2,146.00 | 2,107.00 | 2,144.00 | 2,058.40 | 2.10% | 34,800 |
| Jan 21, 2026 | 2,083.00 | 2,114.00 | 2,072.00 | 2,100.00 | 2,016.15 | -0.71% | 32,500 |
| Jan 20, 2026 | 2,141.00 | 2,142.00 | 2,101.00 | 2,115.00 | 2,030.55 | -1.35% | 43,600 |
| Jan 19, 2026 | 2,172.00 | 2,175.00 | 2,128.00 | 2,144.00 | 2,058.40 | -0.46% | 55,500 |
| Jan 16, 2026 | 2,168.00 | 2,219.00 | 2,116.00 | 2,154.00 | 2,068.00 | 3.41% | 129,400 |
| Jan 15, 2026 | 2,060.00 | 2,083.00 | 2,049.00 | 2,083.00 | 1,999.83 | 1.12% | 32,800 |
| Jan 14, 2026 | 2,039.00 | 2,100.00 | 2,033.00 | 2,060.00 | 1,977.75 | 1.58% | 80,500 |
| Jan 13, 2026 | 2,011.00 | 2,046.00 | 1,967.00 | 2,028.00 | 1,947.03 | 2.84% | 108,700 |
| Jan 9, 2026 | 1,927.00 | 1,975.00 | 1,913.00 | 1,972.00 | 1,893.26 | 3.19% | 52,000 |
| Jan 8, 2026 | 1,940.00 | 1,940.00 | 1,910.00 | 1,911.00 | 1,834.70 | -1.39% | 37,400 |
| Jan 7, 2026 | 1,891.00 | 1,938.00 | 1,871.00 | 1,938.00 | 1,860.62 | 2.54% | 57,900 |
| Jan 6, 2026 | 1,880.00 | 1,899.00 | 1,880.00 | 1,890.00 | 1,814.54 | 0.64% | 18,100 |
| Jan 5, 2026 | 1,909.00 | 1,911.00 | 1,864.00 | 1,878.00 | 1,803.02 | -0.90% | 45,600 |
| Dec 30, 2025 | 1,900.00 | 1,914.00 | 1,894.00 | 1,895.00 | 1,819.34 | 0.05% | 33,800 |
| Dec 29, 2025 | 1,879.00 | 1,903.00 | 1,877.00 | 1,894.00 | 1,818.38 | 0.80% | 34,500 |
| Dec 26, 2025 | 1,873.00 | 1,885.00 | 1,863.00 | 1,879.00 | 1,803.98 | 0.59% | 28,800 |
| Dec 25, 2025 | 1,861.00 | 1,885.00 | 1,860.00 | 1,868.00 | 1,793.42 | 0.21% | 28,100 |
| Dec 24, 2025 | 1,875.00 | 1,883.00 | 1,863.00 | 1,864.00 | 1,789.58 | -0.37% | 21,900 |
| Dec 23, 2025 | 1,859.00 | 1,872.00 | 1,859.00 | 1,871.00 | 1,796.30 | 0.16% | 24,800 |
| Dec 22, 2025 | 1,882.00 | 1,884.00 | 1,859.00 | 1,868.00 | 1,793.42 | - | 44,000 |
| Dec 19, 2025 | 1,854.00 | 1,872.00 | 1,850.00 | 1,868.00 | 1,793.42 | 0.76% | 22,600 |
| Dec 18, 2025 | 1,810.00 | 1,854.00 | 1,810.00 | 1,854.00 | 1,779.97 | 1.70% | 32,200 |
| Dec 17, 2025 | 1,830.00 | 1,830.00 | 1,807.00 | 1,823.00 | 1,750.21 | -0.33% | 44,200 |
| Dec 16, 2025 | 1,875.00 | 1,889.00 | 1,827.00 | 1,829.00 | 1,755.97 | -2.14% | 46,900 |
| Dec 15, 2025 | 1,843.00 | 1,869.00 | 1,829.00 | 1,869.00 | 1,794.38 | 1.41% | 30,800 |
| Dec 12, 2025 | 1,820.00 | 1,843.00 | 1,820.00 | 1,843.00 | 1,769.41 | 1.15% | 21,000 |
| Dec 11, 2025 | 1,844.00 | 1,844.00 | 1,809.00 | 1,822.00 | 1,749.25 | -1.19% | 33,300 |
| Dec 10, 2025 | 1,831.00 | 1,852.00 | 1,828.00 | 1,844.00 | 1,770.37 | 0.88% | 31,700 |
| Dec 9, 2025 | 1,851.00 | 1,867.00 | 1,828.00 | 1,828.00 | 1,755.01 | -0.98% | 31,000 |
| Dec 8, 2025 | 1,825.00 | 1,846.00 | 1,821.00 | 1,846.00 | 1,772.29 | 1.26% | 47,100 |
| Dec 5, 2025 | 1,820.00 | 1,837.00 | 1,818.00 | 1,823.00 | 1,750.21 | -0.33% | 22,300 |
| Dec 4, 2025 | 1,826.00 | 1,846.00 | 1,818.00 | 1,829.00 | 1,755.97 | 0.77% | 40,300 |
| Dec 3, 2025 | 1,829.00 | 1,832.00 | 1,806.00 | 1,815.00 | 1,742.53 | -0.77% | 47,200 |
| Dec 2, 2025 | 1,838.00 | 1,850.00 | 1,816.00 | 1,829.00 | 1,755.97 | -0.60% | 35,200 |
| Dec 1, 2025 | 1,877.00 | 1,877.00 | 1,828.00 | 1,840.00 | 1,766.53 | -2.18% | 67,600 |