kabutan

YAMAX Corp.(5285) Historical

5285
TSE Standard
YAMAX Corp.
1,461
JPY
-29
(-1.95%)
Apr 30, 11:29 am JST
9.11
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
1,460
Apr 30, 11:15 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
2,280 JPY
52 Week Low May 2, 2025
1,318 JPY
Yearly High Jan 16, 2026
2,219 JPY
Yearly Low Apr 27, 2026
1,461 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,485 1,493 1,452 1,461 -33 -2.21% 93,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,556 1,560 1,494 1,494 -57 -3.68% 197,200
Apr 17, 2026 1,579 1,593 1,551 1,551 -42 -2.64% 119,500
Apr 10, 2026 1,575 1,631 1,571 1,593 +20 +1.27% 154,600
Apr 3, 2026 1,547 1,626 1,530 1,573 -80 -4.84% 269,400
Mar 27, 2026 1,627 1,672 1,591 1,653 +4 +0.24% 283,900
Mar 19, 2026 1,667 1,680 1,640 1,649 -9 -0.54% 169,400
Mar 13, 2026 1,619 1,710 1,612 1,658 -46 -2.70% 282,900
Mar 6, 2026 1,711 1,729 1,583 1,704 -65 -3.67% 552,000
Feb 27, 2026 1,787 1,787 1,696 1,769 -20 -1.12% 382,800
Feb 20, 2026 1,846 1,867 1,773 1,789 -55 -2.98% 301,600
Feb 13, 2026 1,920 1,925 1,844 1,844 -51 -2.69% 394,800
Feb 6, 2026 2,028 2,066 1,801 1,895 -133 -6.56% 695,500
Jan 30, 2026 2,160 2,160 1,998 2,028 -144 -6.63% 201,700
Jan 23, 2026 2,172 2,183 2,072 2,172 +18 +0.84% 211,400
Jan 16, 2026 2,011 2,219 1,967 2,154 +182 +9.23% 351,400
Jan 9, 2026 1,909 1,975 1,864 1,972 +77 +4.06% 211,000
Dec 30, 2025 1,879 1,914 1,877 1,895 +16 +0.85% 68,300
Dec 26, 2025 1,882 1,885 1,859 1,879 +11 +0.59% 147,600
Dec 19, 2025 1,843 1,889 1,807 1,868 +25 +1.36% 176,700
Dec 12, 2025 1,825 1,867 1,809 1,843 +20 +1.10% 164,100