kabutan

YAMAX Corp.(5285) Historical

5285
TSE Standard
YAMAX Corp.
1,843
JPY
+21
(+1.15%)
Dec 12, 3:30 pm JST
11.83
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
2,280 JPY
52 Week Low Apr 7, 2025
1,089 JPY
Yearly High Sep 8, 2025
2,280 JPY
Yearly Low Apr 7, 2025
1,089 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,820 1,843 1,820 1,843 +21 +1.15% 21,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,844 1,844 1,809 1,822 -22 -1.19% 33,300
Dec 10, 2025 1,831 1,852 1,828 1,844 +16 +0.88% 31,700
Dec 9, 2025 1,851 1,867 1,828 1,828 -18 -0.98% 31,000
Dec 8, 2025 1,825 1,846 1,821 1,846 +23 +1.26% 47,100
Dec 5, 2025 1,820 1,837 1,818 1,823 -6 -0.33% 22,300
Dec 4, 2025 1,826 1,846 1,818 1,829 +14 +0.77% 40,300
Dec 3, 2025 1,829 1,832 1,806 1,815 -14 -0.77% 47,200
Dec 2, 2025 1,838 1,850 1,816 1,829 -11 -0.60% 35,200
Dec 1, 2025 1,877 1,877 1,828 1,840 -41 -2.18% 67,600
Nov 28, 2025 1,886 1,890 1,871 1,881 +4 +0.21% 33,900
Nov 27, 2025 1,850 1,877 1,849 1,877 +33 +1.79% 40,600
Nov 26, 2025 1,853 1,859 1,829 1,844 +10 +0.55% 26,600
Nov 25, 2025 1,909 1,909 1,822 1,834 -60 -3.17% 62,300
Nov 21, 2025 1,788 1,910 1,788 1,894 +70 +3.84% 84,600
Nov 20, 2025 1,855 1,860 1,821 1,824 +9 +0.50% 52,800
Nov 19, 2025 1,799 1,830 1,771 1,815 +16 +0.89% 90,100
Nov 18, 2025 1,825 1,832 1,795 1,799 -36 -1.96% 68,000
Nov 17, 2025 1,860 1,860 1,814 1,835 -58 -3.06% 111,900
Nov 14, 2025 1,901 1,930 1,884 1,893 -39 -2.02% 130,800
Nov 13, 2025 2,030 2,030 1,880 1,932 -93 -4.59% 211,600