kabutan

MAX CO., LTD.(6454) Historical

6454
TSE Prime
MAX CO., LTD.
5,550
JPY
+140
(+2.59%)
Aug 4, 11:30 am JST
37.52
USD
Aug 3, 10:30 pm EDT
Result
PTS
outside of trading hours
5,549
Aug 4, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
5,430 JPY
52 Week Low Aug 5, 2024
3,005 JPY
Yearly High Aug 1, 2025
5,430 JPY
Yearly Low Jan 8, 2025
3,380 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 5,330 5,550 5,330 5,550 +140 +2.59% 93,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 5,030 5,430 4,955 5,410 +410 +8.20% 647,300
Jul 25, 2025 4,800 5,020 4,800 5,000 +160 +3.31% 276,700
Jul 18, 2025 4,825 4,925 4,810 4,840 +40 +0.83% 234,900
Jul 11, 2025 4,640 4,865 4,610 4,800 +205 +4.46% 493,400
Jul 4, 2025 4,700 4,735 4,580 4,595 -40 -0.86% 380,300
Jun 27, 2025 4,615 4,660 4,505 4,635 +10 +0.22% 260,400
Jun 20, 2025 4,755 4,785 4,565 4,625 -95 -2.01% 360,400
Jun 13, 2025 4,565 4,780 4,565 4,720 +165 +3.62% 370,000
Jun 6, 2025 4,710 4,745 4,520 4,555 -165 -3.50% 319,400
May 30, 2025 4,665 4,790 4,610 4,720 +55 +1.18% 432,000
May 23, 2025 4,470 4,760 4,440 4,665 +170 +3.78% 431,100
May 16, 2025 4,530 4,600 4,435 4,495 +35 +0.78% 297,200
May 9, 2025 4,295 4,495 4,285 4,460 +150 +3.48% 305,600
May 2, 2025 4,125 4,440 4,095 4,310 +175 +4.23% 644,500
Apr 25, 2025 4,100 4,190 4,070 4,135 +15 +0.36% 275,100
Apr 18, 2025 4,120 4,170 3,990 4,120 +70 +1.73% 342,800
Apr 11, 2025 3,610 4,065 3,595 4,050 +90 +2.27% 739,000
Apr 4, 2025 4,315 4,315 3,895 3,960 -380 -8.76% 513,400
Mar 28, 2025 4,495 4,495 4,320 4,340 -140 -3.13% 454,900
Mar 21, 2025 4,490 4,570 4,480 4,480 +45 +1.01% 324,400
1 2 3 4 5
...
15