Max Co., Ltd. (TYO:6454)
Japan
· Delayed Price · Currency is JPY 1,727.00
+29.00 (1.71%)
Apr 28, 2026, 3:30 PM JST
Max Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,696.00 | 1,729.00 | 1,696.00 | 1,727.00 | 1,727.00 | 1.71% | 231,500 |
| Apr 27, 2026 | 1,690.00 | 1,716.00 | 1,678.00 | 1,698.00 | 1,698.00 | 0.41% | 344,400 |
| Apr 24, 2026 | 1,693.00 | 1,700.00 | 1,683.00 | 1,691.00 | 1,691.00 | -0.12% | 168,200 |
| Apr 23, 2026 | 1,702.00 | 1,723.00 | 1,676.00 | 1,693.00 | 1,693.00 | -1.57% | 254,200 |
| Apr 22, 2026 | 1,753.00 | 1,763.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.88% | 287,000 |
| Apr 21, 2026 | 1,760.00 | 1,784.00 | 1,747.00 | 1,753.00 | 1,753.00 | 0.69% | 261,200 |
| Apr 20, 2026 | 1,730.00 | 1,746.00 | 1,718.00 | 1,741.00 | 1,741.00 | 1.04% | 194,900 |
| Apr 17, 2026 | 1,703.00 | 1,739.00 | 1,703.00 | 1,723.00 | 1,723.00 | 0.88% | 230,900 |
| Apr 16, 2026 | 1,638.00 | 1,708.00 | 1,636.00 | 1,708.00 | 1,708.00 | 4.08% | 315,300 |
| Apr 15, 2026 | 1,639.00 | 1,667.00 | 1,638.00 | 1,641.00 | 1,641.00 | 0.06% | 206,600 |
| Apr 14, 2026 | 1,647.00 | 1,664.00 | 1,637.00 | 1,640.00 | 1,640.00 | -0.43% | 216,300 |
| Apr 13, 2026 | 1,651.00 | 1,662.00 | 1,628.00 | 1,647.00 | 1,647.00 | -0.42% | 211,000 |
| Apr 10, 2026 | 1,649.00 | 1,661.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.49% | 187,800 |
| Apr 9, 2026 | 1,687.00 | 1,699.00 | 1,644.00 | 1,646.00 | 1,646.00 | -2.43% | 285,800 |
| Apr 8, 2026 | 1,713.00 | 1,715.00 | 1,682.00 | 1,687.00 | 1,687.00 | 1.81% | 332,500 |
| Apr 7, 2026 | 1,668.00 | 1,685.00 | 1,648.00 | 1,657.00 | 1,657.00 | -0.06% | 166,600 |
| Apr 6, 2026 | 1,669.00 | 1,691.00 | 1,655.00 | 1,658.00 | 1,658.00 | -0.90% | 171,800 |
| Apr 3, 2026 | 1,682.00 | 1,706.00 | 1,666.00 | 1,673.00 | 1,673.00 | -0.36% | 143,300 |
| Apr 2, 2026 | 1,671.00 | 1,707.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.96% | 242,700 |
| Apr 1, 2026 | 1,648.00 | 1,666.00 | 1,634.00 | 1,663.00 | 1,663.00 | 3.61% | 300,000 |
| Mar 31, 2026 | 1,602.00 | 1,632.00 | 1,588.00 | 1,605.00 | 1,605.00 | -1.83% | 347,100 |
| Mar 30, 2026 | 1,578.00 | 1,635.00 | 1,524.00 | 1,635.00 | 1,635.00 | -3.11% | 456,200 |
| Mar 27, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,687.50 | 1,654.50 | 0.15% | 370,400 |
| Mar 26, 2026 | 1,705.00 | 1,707.50 | 1,670.00 | 1,685.00 | 1,652.05 | -1.17% | 158,800 |
| Mar 25, 2026 | 1,695.00 | 1,722.50 | 1,687.50 | 1,705.00 | 1,671.66 | 3.33% | 280,400 |
| Mar 24, 2026 | 1,665.00 | 1,677.50 | 1,640.00 | 1,650.00 | 1,617.73 | 2.17% | 252,000 |
| Mar 23, 2026 | 1,677.50 | 1,690.00 | 1,615.00 | 1,615.00 | 1,583.42 | -6.51% | 315,600 |
| Mar 19, 2026 | 1,780.00 | 1,780.00 | 1,727.50 | 1,727.50 | 1,693.72 | -3.89% | 440,400 |
| Mar 18, 2026 | 1,772.50 | 1,800.00 | 1,770.00 | 1,797.50 | 1,762.35 | 2.42% | 327,200 |
| Mar 17, 2026 | 1,790.00 | 1,817.50 | 1,755.00 | 1,755.00 | 1,720.68 | -0.57% | 390,400 |
| Mar 16, 2026 | 1,750.00 | 1,785.00 | 1,737.50 | 1,765.00 | 1,730.48 | 0.71% | 357,200 |
| Mar 13, 2026 | 1,755.00 | 1,827.50 | 1,735.00 | 1,752.50 | 1,718.23 | 2.04% | 1,073,600 |
| Mar 12, 2026 | 1,742.50 | 1,755.00 | 1,707.50 | 1,717.50 | 1,683.91 | -2.28% | 314,400 |
| Mar 11, 2026 | 1,750.00 | 1,787.50 | 1,747.50 | 1,757.50 | 1,723.13 | 1.74% | 425,200 |
| Mar 10, 2026 | 1,740.00 | 1,757.50 | 1,705.00 | 1,727.50 | 1,693.72 | 5.34% | 629,600 |
| Mar 9, 2026 | 1,620.00 | 1,655.00 | 1,597.50 | 1,640.00 | 1,607.93 | -3.53% | 454,000 |
| Mar 6, 2026 | 1,680.00 | 1,702.50 | 1,672.50 | 1,700.00 | 1,666.76 | -0.29% | 193,200 |
| Mar 5, 2026 | 1,685.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,671.66 | 2.71% | 339,200 |
| Mar 4, 2026 | 1,672.50 | 1,675.00 | 1,637.50 | 1,660.00 | 1,627.54 | -3.35% | 420,800 |
| Mar 3, 2026 | 1,725.00 | 1,762.50 | 1,712.50 | 1,717.50 | 1,683.91 | -0.58% | 418,400 |
| Mar 2, 2026 | 1,727.50 | 1,745.00 | 1,705.00 | 1,727.50 | 1,693.72 | -0.72% | 178,000 |
| Feb 27, 2026 | 1,710.00 | 1,745.00 | 1,702.50 | 1,740.00 | 1,705.97 | 2.35% | 237,200 |
| Feb 26, 2026 | 1,735.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,666.76 | -2.30% | 232,400 |
| Feb 25, 2026 | 1,717.50 | 1,745.00 | 1,702.50 | 1,740.00 | 1,705.97 | 1.61% | 309,200 |
| Feb 24, 2026 | 1,675.00 | 1,725.00 | 1,675.00 | 1,712.50 | 1,679.01 | 2.24% | 208,800 |
| Feb 20, 2026 | 1,675.00 | 1,680.00 | 1,625.00 | 1,675.00 | 1,642.24 | -0.30% | 395,200 |
| Feb 19, 2026 | 1,677.50 | 1,687.50 | 1,672.50 | 1,680.00 | 1,647.15 | -0.30% | 212,400 |
| Feb 18, 2026 | 1,677.50 | 1,692.50 | 1,675.00 | 1,685.00 | 1,652.05 | 1.20% | 156,400 |
| Feb 17, 2026 | 1,655.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,632.44 | - | 198,000 |
| Feb 16, 2026 | 1,665.00 | 1,672.50 | 1,650.00 | 1,665.00 | 1,632.44 | 0.15% | 248,800 |
| Feb 13, 2026 | 1,675.00 | 1,692.50 | 1,662.50 | 1,662.50 | 1,629.99 | -1.34% | 244,000 |
| Feb 12, 2026 | 1,660.00 | 1,702.50 | 1,657.50 | 1,685.00 | 1,652.05 | 1.20% | 312,000 |
| Feb 10, 2026 | 1,655.00 | 1,675.00 | 1,645.00 | 1,665.00 | 1,632.44 | -0.60% | 289,600 |
| Feb 9, 2026 | 1,657.50 | 1,682.50 | 1,632.50 | 1,675.00 | 1,642.24 | 4.69% | 376,800 |
| Feb 6, 2026 | 1,572.50 | 1,610.00 | 1,572.50 | 1,600.00 | 1,568.71 | 1.75% | 324,400 |
| Feb 5, 2026 | 1,565.00 | 1,587.50 | 1,545.00 | 1,572.50 | 1,541.75 | 0.80% | 375,200 |
| Feb 4, 2026 | 1,547.50 | 1,580.00 | 1,482.50 | 1,560.00 | 1,529.49 | 1.30% | 1,115,600 |
| Feb 3, 2026 | 1,545.00 | 1,595.00 | 1,535.00 | 1,540.00 | 1,509.88 | -0.16% | 719,600 |
| Feb 2, 2026 | 1,500.00 | 1,557.50 | 1,467.50 | 1,542.50 | 1,512.34 | -5.66% | 2,112,400 |
| Jan 30, 2026 | 1,640.00 | 1,662.50 | 1,610.00 | 1,635.00 | 1,603.03 | -0.30% | 484,800 |
| Jan 29, 2026 | 1,625.00 | 1,650.00 | 1,602.50 | 1,640.00 | 1,607.93 | 1.39% | 347,600 |
| Jan 28, 2026 | 1,632.50 | 1,642.50 | 1,605.00 | 1,617.50 | 1,585.87 | -1.67% | 378,400 |
| Jan 27, 2026 | 1,655.00 | 1,657.50 | 1,632.50 | 1,645.00 | 1,612.83 | -0.75% | 288,000 |
| Jan 26, 2026 | 1,640.00 | 1,657.50 | 1,635.00 | 1,657.50 | 1,625.09 | -0.45% | 232,000 |
| Jan 23, 2026 | 1,695.00 | 1,697.50 | 1,662.50 | 1,665.00 | 1,632.44 | -0.89% | 195,600 |
| Jan 22, 2026 | 1,682.50 | 1,682.50 | 1,670.00 | 1,680.00 | 1,647.15 | 0.45% | 221,200 |
| Jan 21, 2026 | 1,657.50 | 1,685.00 | 1,655.00 | 1,672.50 | 1,639.79 | -0.45% | 260,400 |
| Jan 20, 2026 | 1,707.50 | 1,707.50 | 1,660.00 | 1,680.00 | 1,647.15 | -1.61% | 226,000 |
| Jan 19, 2026 | 1,727.50 | 1,730.00 | 1,707.50 | 1,707.50 | 1,674.11 | -1.16% | 202,400 |
| Jan 16, 2026 | 1,707.50 | 1,740.00 | 1,700.00 | 1,727.50 | 1,693.72 | 1.32% | 248,000 |
| Jan 15, 2026 | 1,700.00 | 1,717.50 | 1,695.00 | 1,705.00 | 1,671.66 | -0.15% | 214,400 |
| Jan 14, 2026 | 1,705.00 | 1,725.00 | 1,697.50 | 1,707.50 | 1,674.11 | 0.15% | 306,400 |
| Jan 13, 2026 | 1,725.00 | 1,727.50 | 1,702.50 | 1,705.00 | 1,671.66 | 0.29% | 326,800 |
| Jan 9, 2026 | 1,722.50 | 1,727.50 | 1,682.50 | 1,700.00 | 1,666.76 | -1.02% | 358,000 |
| Jan 8, 2026 | 1,750.00 | 1,760.00 | 1,717.50 | 1,717.50 | 1,683.91 | -2.00% | 242,000 |
| Jan 7, 2026 | 1,727.50 | 1,767.50 | 1,715.00 | 1,752.50 | 1,718.23 | 0.57% | 252,800 |
| Jan 6, 2026 | 1,745.00 | 1,752.50 | 1,727.50 | 1,742.50 | 1,708.42 | 0.87% | 280,400 |
| Jan 5, 2026 | 1,725.00 | 1,732.50 | 1,707.50 | 1,727.50 | 1,693.72 | - | 352,400 |
| Dec 30, 2025 | 1,737.50 | 1,737.50 | 1,720.00 | 1,727.50 | 1,693.72 | 0.14% | 234,000 |
| Dec 29, 2025 | 1,705.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,691.27 | 1.62% | 283,200 |
| Dec 26, 2025 | 1,702.50 | 1,712.50 | 1,685.00 | 1,697.50 | 1,664.30 | 0.44% | 191,600 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,656.95 | -0.15% | 84,000 |
| Dec 24, 2025 | 1,700.00 | 1,705.00 | 1,685.00 | 1,692.50 | 1,659.40 | -0.44% | 130,000 |
| Dec 23, 2025 | 1,665.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,666.76 | 2.10% | 139,200 |
| Dec 22, 2025 | 1,697.50 | 1,697.50 | 1,660.00 | 1,665.00 | 1,632.44 | -0.89% | 223,600 |
| Dec 19, 2025 | 1,650.00 | 1,687.50 | 1,642.50 | 1,680.00 | 1,647.15 | 2.44% | 258,800 |
| Dec 18, 2025 | 1,662.50 | 1,667.50 | 1,640.00 | 1,640.00 | 1,607.93 | -1.50% | 166,000 |
| Dec 17, 2025 | 1,670.00 | 1,682.50 | 1,657.50 | 1,665.00 | 1,632.44 | -0.30% | 201,600 |
| Dec 16, 2025 | 1,680.00 | 1,687.50 | 1,665.00 | 1,670.00 | 1,637.34 | -0.30% | 266,000 |
| Dec 15, 2025 | 1,662.50 | 1,680.00 | 1,650.00 | 1,675.00 | 1,642.24 | 0.75% | 152,000 |
| Dec 12, 2025 | 1,667.50 | 1,677.50 | 1,655.00 | 1,662.50 | 1,629.99 | 1.22% | 257,200 |
| Dec 11, 2025 | 1,670.00 | 1,677.50 | 1,635.00 | 1,642.50 | 1,610.38 | -0.15% | 152,400 |
| Dec 10, 2025 | 1,657.50 | 1,665.00 | 1,642.50 | 1,645.00 | 1,612.83 | -0.75% | 172,000 |
| Dec 9, 2025 | 1,690.00 | 1,692.50 | 1,650.00 | 1,657.50 | 1,625.09 | -1.92% | 250,800 |
| Dec 8, 2025 | 1,697.50 | 1,700.00 | 1,677.50 | 1,690.00 | 1,656.95 | 1.05% | 242,800 |
| Dec 5, 2025 | 1,667.50 | 1,680.00 | 1,662.50 | 1,672.50 | 1,639.79 | - | 166,000 |
| Dec 4, 2025 | 1,650.00 | 1,672.50 | 1,650.00 | 1,672.50 | 1,639.79 | 1.36% | 134,000 |
| Dec 3, 2025 | 1,677.50 | 1,682.50 | 1,650.00 | 1,650.00 | 1,617.73 | -1.79% | 203,600 |
| Dec 2, 2025 | 1,675.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,647.15 | -0.44% | 173,600 |
| Dec 1, 2025 | 1,725.00 | 1,742.50 | 1,675.00 | 1,687.50 | 1,654.50 | -1.75% | 318,000 |