Want to see JP:5285 full AI Analyst Report?
YAMAX Corp. (5285) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,235.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.89% | 15,300 | 0.59 |
| Oct 29, 2026 | 1,240.00 | 1,243.00 | 1,231.00 | 1,239.00 | 1,239.00 | +0.32% | 8,700 | 0.32 |
| Oct 28, 2026 | 1,243.00 | 1,253.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.96% | 10,600 | 0.37 |
| Oct 27, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,247.00 | 1,247.00 | +0.56% | 8,500 | 0.27 |
| Oct 26, 2026 | 1,242.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.16% | 21,700 | 0.51 |
| Oct 23, 2026 | 1,255.00 | 1,263.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.19% | 32,800 | 0.77 |
| Oct 22, 2026 | 1,258.00 | 1,276.00 | 1,256.00 | 1,257.00 | 1,257.00 | -0.08% | 19,100 | 0.45 |
| Oct 21, 2026 | 1,251.00 | 1,270.00 | 1,244.00 | 1,258.00 | 1,258.00 | +1.13% | 20,400 | 0.48 |
| Oct 20, 2026 | 1,273.00 | 1,276.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.28% | 27,500 | 0.65 |
| Oct 19, 2026 | 1,267.00 | 1,284.00 | 1,264.00 | 1,273.00 | 1,273.00 | -0.39% | 18,000 | 0.42 |
| Oct 16, 2026 | 1,277.00 | 1,283.00 | 1,270.00 | 1,278.00 | 1,278.00 | +1.43% | 10,800 | 0.25 |
| Oct 15, 2026 | 1,284.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.87% | 24,700 | 0.58 |
| Oct 14, 2026 | 1,293.00 | 1,296.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.70% | 5,400 | 0.13 |
| Oct 13, 2026 | 1,282.00 | 1,293.00 | 1,277.00 | 1,293.00 | 1,293.00 | +0.47% | 14,400 | 0.34 |
| Oct 12, 2026 | 1,287.00 | 1,289.00 | 1,265.00 | 1,287.00 | 1,287.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,267.00 | 1,289.00 | 1,265.00 | 1,287.00 | 1,287.00 | +1.58% | 21,200 | 0.49 |
| Oct 08, 2026 | 1,287.00 | 1,287.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.71% | 38,900 | 0.90 |
| Oct 07, 2026 | 1,286.00 | 1,300.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.46% | 7,300 | 0.17 |
| Oct 06, 2026 | 1,285.00 | 1,296.00 | 1,283.00 | 1,295.00 | 1,295.00 | +0.70% | 18,200 | 0.42 |
| Oct 05, 2026 | 1,297.00 | 1,304.00 | 1,282.00 | 1,286.00 | 1,286.00 | -1.00% | 19,300 | 0.45 |
| Oct 02, 2026 | 1,302.00 | 1,311.00 | 1,293.00 | 1,299.00 | 1,299.00 | -1.29% | 41,100 | 0.96 |
| Oct 01, 2026 | 1,323.00 | 1,333.00 | 1,310.00 | 1,316.00 | 1,316.00 | -1.13% | 41,300 | 0.97 |
| Sep 30, 2026 | 1,323.00 | 1,337.00 | 1,323.00 | 1,331.00 | 1,331.00 | -0.15% | 22,900 | 0.53 |
| Sep 29, 2026 | 1,335.00 | 1,335.00 | 1,324.00 | 1,333.00 | 1,333.00 | -0.15% | 24,100 | 0.56 |
| Sep 28, 2026 | 1,347.00 | 1,347.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.45% | 34,800 | 0.80 |
| Sep 25, 2026 | 1,340.00 | 1,347.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.22% | 12,300 | 0.28 |
| Sep 24, 2026 | 1,335.00 | 1,353.00 | 1,335.00 | 1,344.00 | 1,344.00 | +0.07% | 34,700 | 0.80 |
| Sep 23, 2026 | 1,338.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,343.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,338.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,343.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,338.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,343.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,338.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,343.00 | +0.22% | 12,300 | 0.27 |
| Sep 17, 2026 | 1,339.00 | 1,357.00 | 1,338.00 | 1,340.00 | 1,340.00 | +0.22% | 16,000 | 0.36 |
| Sep 16, 2026 | 1,349.00 | 1,359.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.89% | 12,600 | 0.28 |
| Sep 15, 2026 | 1,343.00 | 1,355.00 | 1,337.00 | 1,349.00 | 1,349.00 | +0.82% | 28,000 | 0.62 |
| Sep 14, 2026 | 1,331.00 | 1,346.00 | 1,328.00 | 1,338.00 | 1,338.00 | +0.45% | 15,000 | 0.33 |
| Sep 11, 2026 | 1,338.00 | 1,344.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.26% | 17,000 | 0.37 |
| Sep 10, 2026 | 1,359.00 | 1,361.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.74% | 13,700 | 0.29 |
| Sep 09, 2026 | 1,357.00 | 1,365.00 | 1,351.00 | 1,359.00 | 1,359.00 | -0.59% | 31,300 | 0.67 |
| Sep 08, 2026 | 1,372.00 | 1,383.00 | 1,356.00 | 1,367.00 | 1,367.00 | -0.22% | 22,400 | 0.47 |
| Sep 07, 2026 | 1,365.00 | 1,372.00 | 1,357.00 | 1,370.00 | 1,370.00 | +0.29% | 22,000 | 0.46 |
| Sep 04, 2026 | 1,341.00 | 1,370.00 | 1,340.00 | 1,366.00 | 1,366.00 | +1.11% | 27,900 | 0.59 |
| Sep 03, 2026 | 1,356.00 | 1,365.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.66% | 26,400 | 0.55 |
| Sep 02, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.65% | 36,500 | 0.76 |
| Sep 01, 2026 | 1,387.00 | 1,398.00 | 1,383.00 | 1,397.00 | 1,397.00 | +0.72% | 11,200 | 0.23 |
| Aug 31, 2026 | 1,386.00 | 1,392.00 | 1,364.00 | 1,387.00 | 1,387.00 | +0.07% | 37,900 | 0.77 |
| Aug 28, 2026 | 1,409.00 | 1,420.00 | 1,366.00 | 1,386.00 | 1,386.00 | -2.39% | 56,700 | 1.14 |
| Aug 27, 2026 | 1,412.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | +0.50% | 17,600 | 0.35 |
| Aug 26, 2026 | 1,424.00 | 1,425.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.49% | 7,800 | 0.15 |
| Aug 25, 2026 | 1,410.00 | 1,425.00 | 1,402.00 | 1,420.00 | 1,420.00 | +0.71% | 19,200 | 0.38 |
| Aug 24, 2026 | 1,407.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | +0.21% | 17,200 | 0.34 |