Want to see JP:3422 full AI Analyst Report?
J-MAX Co.,Ltd. (3422) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 618.00 | 618.00 | 606.00 | 616.00 | 616.00 | -0.32% | 16,300 | 0.25 |
| Oct 29, 2026 | 628.00 | 628.00 | 611.00 | 618.00 | 618.00 | -1.59% | 17,100 | 0.26 |
| Oct 28, 2026 | 627.00 | 631.00 | 621.00 | 628.00 | 628.00 | +0.16% | 19,900 | 0.30 |
| Oct 27, 2026 | 622.00 | 635.00 | 612.00 | 627.00 | 627.00 | +1.79% | 35,200 | 0.54 |
| Oct 26, 2026 | 602.00 | 620.00 | 602.00 | 616.00 | 616.00 | +2.33% | 13,400 | 0.20 |
| Oct 23, 2026 | 606.00 | 616.00 | 575.00 | 602.00 | 602.00 | -2.27% | 79,600 | 1.24 |
| Oct 22, 2026 | 639.00 | 639.00 | 607.00 | 616.00 | 616.00 | -2.99% | 23,900 | 0.37 |
| Oct 21, 2026 | 620.00 | 640.00 | 620.00 | 635.00 | 635.00 | +2.58% | 15,200 | 0.24 |
| Oct 20, 2026 | 632.00 | 633.00 | 619.00 | 619.00 | 619.00 | -2.98% | 19,500 | 0.31 |
| Oct 19, 2026 | 633.00 | 641.00 | 632.00 | 638.00 | 638.00 | -0.62% | 11,300 | 0.18 |
| Oct 16, 2026 | 628.00 | 644.00 | 628.00 | 642.00 | 642.00 | +2.72% | 10,000 | 0.16 |
| Oct 15, 2026 | 639.00 | 642.00 | 623.00 | 625.00 | 625.00 | -2.04% | 32,400 | 0.51 |
| Oct 14, 2026 | 645.00 | 648.00 | 633.00 | 638.00 | 638.00 | -2.15% | 29,700 | 0.47 |
| Oct 13, 2026 | 647.00 | 661.00 | 645.00 | 652.00 | 652.00 | +0.00% | 7,600 | 0.12 |
| Oct 12, 2026 | 652.00 | 661.00 | 642.00 | 652.00 | 652.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 654.00 | 661.00 | 642.00 | 652.00 | 652.00 | -1.36% | 26,200 | 0.42 |
| Oct 08, 2026 | 663.00 | 668.00 | 655.00 | 661.00 | 661.00 | -1.78% | 20,300 | 0.32 |
| Oct 07, 2026 | 664.00 | 676.00 | 661.00 | 673.00 | 673.00 | +1.82% | 17,700 | 0.28 |
| Oct 06, 2026 | 669.00 | 676.00 | 659.00 | 661.00 | 661.00 | -0.90% | 30,600 | 0.49 |
| Oct 05, 2026 | 657.00 | 667.00 | 652.00 | 667.00 | 667.00 | +1.52% | 26,500 | 0.43 |
| Oct 02, 2026 | 665.00 | 670.00 | 644.00 | 657.00 | 657.00 | -2.38% | 56,800 | 0.93 |
| Oct 01, 2026 | 670.00 | 675.00 | 657.00 | 673.00 | 673.00 | +0.60% | 56,500 | 0.93 |
| Sep 30, 2026 | 675.00 | 675.00 | 640.00 | 669.00 | 669.00 | -1.76% | 85,200 | 1.44 |
| Sep 29, 2026 | 634.00 | 690.00 | 628.00 | 681.00 | 681.00 | +8.96% | 171,800 | 3.01 |
| Sep 28, 2026 | 628.00 | 635.00 | 625.00 | 629.00 | 625.00 | +0.16% | 19,800 | 0.35 |
| Sep 25, 2026 | 619.00 | 643.00 | 618.00 | 628.00 | 624.01 | +2.45% | 38,100 | 0.67 |
| Sep 24, 2026 | 611.00 | 621.00 | 606.00 | 613.00 | 609.10 | +1.16% | 33,800 | 0.60 |
| Sep 23, 2026 | 606.00 | 616.00 | 602.00 | 606.00 | 602.15 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 606.00 | 616.00 | 602.00 | 606.00 | 602.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 606.00 | 616.00 | 602.00 | 606.00 | 602.15 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 616.00 | 616.00 | 602.00 | 606.00 | 602.15 | -0.66% | 10,000 | 0.18 |
| Sep 17, 2026 | 600.00 | 618.00 | 600.00 | 610.00 | 606.12 | +2.01% | 34,300 | 0.61 |
| Sep 16, 2026 | 612.00 | 619.00 | 593.00 | 598.00 | 594.20 | -0.66% | 57,900 | 1.05 |
| Sep 15, 2026 | 599.00 | 606.00 | 596.00 | 602.00 | 598.17 | +0.50% | 19,300 | 0.35 |
| Sep 14, 2026 | 605.00 | 606.00 | 599.00 | 599.00 | 595.19 | -0.50% | 13,700 | 0.25 |
| Sep 11, 2026 | 596.00 | 602.00 | 591.00 | 602.00 | 598.17 | -0.66% | 33,000 | 0.59 |
| Sep 10, 2026 | 602.00 | 609.00 | 602.00 | 606.00 | 602.15 | -0.16% | 29,000 | 0.53 |
| Sep 09, 2026 | 605.00 | 615.00 | 605.00 | 607.00 | 603.14 | -0.33% | 22,200 | 0.40 |
| Sep 08, 2026 | 631.00 | 633.00 | 609.00 | 609.00 | 605.13 | -3.49% | 29,500 | 0.54 |
| Sep 07, 2026 | 620.00 | 631.00 | 612.00 | 631.00 | 626.99 | +2.27% | 37,000 | 0.69 |
| Sep 04, 2026 | 614.00 | 620.00 | 610.00 | 617.00 | 613.08 | +2.15% | 15,900 | 0.30 |
| Sep 03, 2026 | 607.00 | 612.00 | 600.00 | 604.00 | 600.16 | -0.82% | 60,500 | 1.14 |
| Sep 02, 2026 | 634.00 | 634.00 | 608.00 | 609.00 | 605.13 | -4.40% | 21,000 | 0.40 |
| Sep 01, 2026 | 631.00 | 649.00 | 628.00 | 637.00 | 632.95 | +1.92% | 35,700 | 0.68 |
| Aug 31, 2026 | 612.00 | 628.00 | 612.00 | 625.00 | 621.03 | +2.12% | 30,600 | 0.59 |
| Aug 28, 2026 | 607.00 | 630.00 | 606.00 | 612.00 | 608.11 | +0.00% | 46,500 | 0.90 |
| Aug 27, 2026 | 620.00 | 633.00 | 608.00 | 612.00 | 608.11 | -0.65% | 39,200 | 0.76 |
| Aug 26, 2026 | 620.00 | 627.00 | 589.00 | 616.00 | 612.08 | -0.65% | 115,500 | 2.31 |
| Aug 25, 2026 | 618.00 | 628.00 | 618.00 | 620.00 | 616.06 | +0.32% | 17,100 | 0.33 |
| Aug 24, 2026 | 628.00 | 635.00 | 612.00 | 618.00 | 614.07 | -1.44% | 66,100 | 1.30 |