Tokyo - Delayed Quote JPY

Max Co., Ltd. (6454.T)

4,570.00
-120.00
(-2.56%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20254,695.004,695.004,570.004,570.004,570.0054,900
Jun 2, 20254,710.004,745.004,690.004,690.004,690.0066,000
May 30, 20254,750.004,770.004,705.004,720.004,720.00129,800
May 29, 20254,705.004,775.004,695.004,770.004,770.0062,000
May 28, 20254,665.004,790.004,650.004,710.004,710.00124,500
May 27, 20254,655.004,680.004,620.004,620.004,620.0052,200
May 26, 20254,665.004,685.004,610.004,670.004,670.0063,500
May 23, 20254,605.004,760.004,600.004,665.004,665.00159,500
May 22, 20254,540.004,560.004,520.004,535.004,535.00100,900
May 21, 20254,495.004,500.004,465.004,470.004,470.0058,500
May 20, 20254,500.004,505.004,440.004,465.004,465.0051,000
May 19, 20254,470.004,530.004,455.004,505.004,505.0061,200
May 16, 20254,500.004,530.004,435.004,495.004,495.0053,700
May 15, 20254,495.004,540.004,465.004,495.004,495.0054,800
May 14, 20254,515.004,565.004,450.004,515.004,515.0043,600
May 13, 20254,495.004,600.004,495.004,540.004,540.0082,800
May 12, 20254,530.004,550.004,435.004,485.004,485.0062,300
May 9, 20254,440.004,490.004,395.004,460.004,460.0067,600
May 8, 20254,430.004,475.004,390.004,430.004,430.0084,100
May 7, 20254,295.004,495.004,285.004,430.004,430.00153,900
May 2, 20254,260.004,440.004,260.004,310.004,310.00179,800
May 1, 20254,135.004,385.004,095.004,200.004,200.00261,900
Apr 30, 20254,215.004,240.004,150.004,205.004,205.00114,400
Apr 28, 20254,125.004,215.004,125.004,215.004,215.0088,400
Apr 25, 20254,095.004,160.004,095.004,135.004,135.0064,300
Apr 24, 20254,175.004,180.004,090.004,090.004,090.0065,600
Apr 23, 20254,155.004,190.004,125.004,125.004,125.0061,600
Apr 22, 20254,085.004,115.004,080.004,095.004,095.0035,600
Apr 21, 20254,100.004,105.004,070.004,105.004,105.0048,000
Apr 18, 20254,135.004,135.004,080.004,120.004,120.0047,300
Apr 17, 20254,000.004,075.003,990.004,065.004,065.0073,900
Apr 16, 20254,075.004,125.004,025.004,055.004,055.0077,100
Apr 15, 20254,105.004,170.004,060.004,070.004,070.0077,100
Apr 14, 20254,120.004,120.004,065.004,090.004,090.0067,400
Apr 11, 20253,985.004,050.003,880.004,050.004,050.00156,100
Apr 10, 20254,040.004,065.003,980.004,040.004,040.00102,400
Apr 9, 20253,840.003,905.003,790.003,830.003,830.00100,200
Apr 8, 20253,850.003,925.003,820.003,880.003,880.00190,200
Apr 7, 20253,610.003,825.003,595.003,750.003,750.00190,100
Apr 4, 20254,035.004,065.003,895.003,960.003,960.00137,500
Apr 3, 20254,125.004,205.004,105.004,175.004,175.00124,200
Apr 2, 20254,250.004,265.004,170.004,195.004,195.0072,800
Apr 1, 20254,245.004,265.004,210.004,235.004,235.0082,000
Mar 31, 20254,315.004,315.004,210.004,245.004,245.0096,900
Mar 28, 20254,385.004,395.004,320.004,340.004,340.0093,500
Mar 27, 20254,450.004,480.004,410.004,470.004,470.0097,400
Mar 26, 20254,455.004,475.004,415.004,470.004,470.00122,900
Mar 25, 20254,430.004,440.004,365.004,420.004,420.0057,300
Mar 24, 20254,495.004,495.004,415.004,430.004,430.0083,800
Mar 21, 20254,510.004,525.004,480.004,480.004,480.0096,700
Mar 19, 20254,520.004,570.004,500.004,510.004,510.0081,100
Mar 18, 20254,515.004,550.004,485.004,500.004,500.0074,300
Mar 17, 20254,490.004,535.004,480.004,485.004,485.0072,300
Mar 14, 20254,460.004,495.004,425.004,435.004,435.00116,000
Mar 13, 20254,355.004,465.004,355.004,460.004,460.00165,400
Mar 12, 20254,330.004,350.004,230.004,350.004,350.00137,900
Mar 11, 20254,340.004,360.004,220.004,335.004,335.00130,700
Mar 10, 20254,470.004,485.004,350.004,365.004,365.00128,700
Mar 7, 20254,330.004,535.004,260.004,455.004,455.00211,800
Mar 6, 20254,360.004,400.004,295.004,345.004,345.00104,700
Mar 5, 20254,345.004,375.004,310.004,340.004,340.00104,700
Mar 4, 20254,265.004,350.004,255.004,345.004,345.00126,000
Mar 3, 20254,200.004,315.004,180.004,265.004,265.00134,700
Feb 28, 20254,045.004,205.004,015.004,185.004,185.00173,700
Feb 27, 20254,100.004,100.004,050.004,050.004,050.0072,700
Feb 26, 20254,060.004,070.004,020.004,065.004,065.0074,800
Feb 25, 20254,075.004,150.004,050.004,065.004,065.00114,400
Feb 21, 20254,090.004,180.004,080.004,105.004,105.00127,800
Feb 20, 20254,115.004,145.004,035.004,065.004,065.0083,100
Feb 19, 20254,155.004,170.004,110.004,135.004,135.0049,400
Feb 18, 20254,155.004,215.004,140.004,155.004,155.0064,500
Feb 17, 20254,245.004,270.004,150.004,155.004,155.0063,400
Feb 14, 20254,185.004,280.004,180.004,240.004,240.0092,400
Feb 13, 20254,195.004,260.004,185.004,210.004,210.0070,600
Feb 12, 20254,245.004,255.004,150.004,165.004,165.00132,900
Feb 10, 20254,295.004,305.004,240.004,240.004,240.00114,000
Feb 7, 20254,360.004,365.004,280.004,305.004,305.00116,800
Feb 6, 20254,355.004,390.004,300.004,390.004,390.00121,500
Feb 5, 20254,455.004,480.004,330.004,355.004,355.00190,800
Feb 4, 20254,320.004,450.004,280.004,400.004,400.00268,400
Feb 3, 20254,115.004,355.004,105.004,320.004,320.00397,300
Jan 31, 20254,065.004,070.003,950.003,975.003,975.00151,600
Jan 30, 20254,035.004,080.004,000.004,065.004,065.00172,300
Jan 29, 20254,050.004,110.004,030.004,035.004,035.00149,500
Jan 28, 20253,965.004,075.003,965.004,030.004,030.00140,500
Jan 27, 20253,930.003,995.003,930.003,965.003,965.00105,700
Jan 24, 20253,860.003,940.003,835.003,915.003,915.00120,000
Jan 23, 20253,800.003,870.003,800.003,840.003,840.00131,600
Jan 22, 20253,790.003,820.003,765.003,805.003,805.00100,000
Jan 21, 20253,735.003,775.003,705.003,755.003,755.00102,200
Jan 20, 20253,665.003,725.003,660.003,675.003,675.00116,100
Jan 17, 20253,600.003,680.003,590.003,665.003,665.00119,800
Jan 16, 20253,575.003,645.003,575.003,625.003,625.00114,800
Jan 15, 20253,475.003,660.003,475.003,605.003,605.00247,400
Jan 14, 20253,470.003,520.003,415.003,440.003,440.00100,700
Jan 10, 20253,445.003,500.003,420.003,470.003,470.0088,900
Jan 9, 20253,390.003,510.003,380.003,445.003,445.00123,100
Jan 8, 20253,415.003,415.003,380.003,390.003,390.0065,900
Jan 7, 20253,440.003,450.003,390.003,425.003,425.0078,300
Jan 6, 20253,530.003,540.003,405.003,405.003,405.0099,800
Dec 30, 20243,450.003,535.003,450.003,520.003,520.00139,300
Dec 27, 20243,420.003,445.003,405.003,440.003,440.0059,000
Dec 26, 20243,400.003,415.003,350.003,415.003,415.0063,700
Dec 25, 20243,415.003,415.003,355.003,385.003,385.0038,100
Dec 24, 20243,410.003,430.003,380.003,400.003,400.0041,100
Dec 23, 20243,370.003,450.003,370.003,445.003,445.0079,100
Dec 20, 20243,375.003,410.003,350.003,370.003,370.0087,500
Dec 19, 20243,350.003,400.003,335.003,400.003,400.0046,300
Dec 18, 20243,385.003,405.003,345.003,360.003,360.0043,800
Dec 17, 20243,435.003,435.003,365.003,385.003,385.0049,200
Dec 16, 20243,375.003,450.003,370.003,425.003,425.00114,100
Dec 13, 20243,320.003,385.003,320.003,360.003,360.0078,300
Dec 12, 20243,365.003,395.003,345.003,365.003,365.00114,700
Dec 11, 20243,350.003,390.003,345.003,365.003,365.0087,700
Dec 10, 20243,370.003,370.003,330.003,350.003,350.0082,400
Dec 9, 20243,380.003,380.003,335.003,350.003,350.0091,700
Dec 6, 20243,370.003,375.003,325.003,340.003,340.0058,400
Dec 5, 20243,355.003,385.003,335.003,355.003,355.00153,600
Dec 4, 20243,445.003,445.003,315.003,325.003,325.00442,000
Dec 3, 20243,460.003,515.003,445.003,485.003,485.0078,000
Dec 2, 20243,475.003,510.003,440.003,440.003,440.0061,500
Nov 29, 20243,390.003,505.003,390.003,430.003,430.00107,500
Nov 28, 20243,445.003,470.003,380.003,405.003,405.00206,300
Nov 27, 20243,330.003,450.003,265.003,450.003,450.00360,800
Nov 26, 20243,375.003,400.003,300.003,335.003,335.0080,900
Nov 25, 20243,390.003,410.003,375.003,375.003,375.0073,900
Nov 22, 20243,310.003,390.003,305.003,360.003,360.00118,200
Nov 21, 20243,365.003,380.003,310.003,315.003,315.00121,300
Nov 20, 20243,335.003,445.003,320.003,355.003,355.00319,400
Nov 19, 20243,445.003,470.003,430.003,465.003,465.0038,900
Nov 18, 20243,395.003,425.003,380.003,425.003,425.0033,900
Nov 15, 20243,445.003,445.003,380.003,395.003,395.0034,600
Nov 14, 20243,415.003,445.003,400.003,410.003,410.0034,400
Nov 13, 20243,430.003,445.003,390.003,415.003,415.0033,000
Nov 12, 20243,420.003,460.003,380.003,405.003,405.0035,600
Nov 11, 20243,360.003,430.003,355.003,425.003,425.0030,100
Nov 8, 20243,490.003,540.003,380.003,380.003,380.0055,500
Nov 7, 20243,365.003,475.003,365.003,420.003,420.0067,000
Nov 6, 20243,395.003,400.003,325.003,325.003,325.0062,600
Nov 5, 20243,340.003,475.003,325.003,420.003,420.0083,900
Nov 1, 20243,370.003,540.003,310.003,320.003,320.0098,600
Oct 31, 20243,505.003,615.003,475.003,550.003,550.0074,400
Oct 30, 20243,510.003,530.003,465.003,495.003,495.00425,500
Oct 29, 20243,475.003,510.003,455.003,500.003,500.0067,300
Oct 28, 20243,420.003,505.003,420.003,495.003,495.0053,900
Oct 25, 20243,455.003,485.003,405.003,430.003,430.0037,500
Oct 24, 20243,445.003,470.003,415.003,450.003,450.0041,400
Oct 23, 20243,500.003,505.003,450.003,465.003,465.0049,400
Oct 22, 20243,570.003,570.003,505.003,505.003,505.0059,700
Oct 21, 20243,630.003,635.003,575.003,590.003,590.0042,000
Oct 18, 20243,635.003,655.003,605.003,635.003,635.0027,400
Oct 17, 20243,650.003,650.003,610.003,635.003,635.0048,900
Oct 16, 20243,620.003,695.003,600.003,625.003,625.0047,400
Oct 15, 20243,635.003,660.003,610.003,645.003,645.0053,900
Oct 11, 20243,605.003,665.003,605.003,630.003,630.0041,000
Oct 10, 20243,675.003,690.003,600.003,625.003,625.0035,200
Oct 9, 20243,620.003,660.003,620.003,655.003,655.0044,200
Oct 8, 20243,600.003,640.003,580.003,615.003,615.0053,700
Oct 7, 20243,640.003,675.003,595.003,655.003,655.0049,600
Oct 4, 20243,570.003,610.003,560.003,585.003,585.0045,300
Oct 3, 20243,645.003,645.003,545.003,545.003,545.0037,200
Oct 2, 20243,590.003,620.003,535.003,550.003,550.0055,500
Oct 1, 20243,585.003,650.003,560.003,635.003,635.0034,300
Sep 30, 20243,560.003,615.003,550.003,600.003,600.0087,900
Sep 27, 20243,745.003,745.003,695.003,720.003,720.0050,800
Sep 26, 20243,625.003,755.003,605.003,735.003,735.0095,200
Sep 25, 20243,550.003,600.003,535.003,570.003,570.0062,400
Sep 24, 20243,550.003,570.003,520.003,545.003,545.0064,500
Sep 20, 20243,510.003,545.003,500.003,505.003,505.0089,500
Sep 19, 20243,540.003,545.003,475.003,490.003,490.0045,900
Sep 18, 20243,500.003,525.003,490.003,515.003,515.0050,800
Sep 17, 20243,500.003,510.003,415.003,465.003,465.0059,700
Sep 13, 20243,500.003,545.003,460.003,470.003,470.0068,600
Sep 12, 20243,600.003,625.003,535.003,565.003,565.0054,600
Sep 11, 20243,560.003,615.003,535.003,575.003,575.0047,900
Sep 10, 20243,530.003,595.003,530.003,560.003,560.0057,100
Sep 9, 20243,445.003,530.003,445.003,530.003,530.0056,800
Sep 6, 20243,580.003,595.003,510.003,510.003,510.0054,300
Sep 5, 20243,445.003,575.003,445.003,555.003,555.0076,900
Sep 4, 20243,420.003,495.003,395.003,470.003,470.0065,400
Sep 3, 20243,490.003,515.003,460.003,490.003,490.0031,500
Sep 2, 20243,530.003,530.003,430.003,450.003,450.0044,900
Aug 30, 20243,550.003,550.003,515.003,525.003,525.0055,300
Aug 29, 20243,530.003,580.003,530.003,555.003,555.0034,000
Aug 28, 20243,530.003,540.003,500.003,535.003,535.0021,300
Aug 27, 20243,495.003,580.003,495.003,540.003,540.0033,000
Aug 26, 20243,580.003,580.003,490.003,535.003,535.0049,000
Aug 23, 20243,600.003,635.003,570.003,580.003,580.0037,200
Aug 22, 20243,585.003,605.003,550.003,595.003,595.0028,500
Aug 21, 20243,450.003,600.003,420.003,560.003,560.0044,100
Aug 20, 20243,465.003,505.003,450.003,485.003,485.0048,500
Aug 19, 20243,505.003,565.003,465.003,465.003,465.0042,400
Aug 16, 20243,555.003,590.003,530.003,575.003,575.0035,500
Aug 15, 20243,575.003,575.003,515.003,515.003,515.0043,300
Aug 14, 20243,545.003,595.003,510.003,560.003,560.0051,800
Aug 13, 20243,420.003,515.003,415.003,495.003,495.0052,000
Aug 9, 20243,430.003,460.003,310.003,390.003,390.0067,200
Aug 8, 20243,315.003,415.003,285.003,360.003,360.0052,500
Aug 7, 20243,315.003,510.003,315.003,385.003,385.0096,400
Aug 6, 20243,305.003,470.003,255.003,400.003,400.00105,700
Aug 5, 20243,325.003,325.003,005.003,095.003,095.00267,100
Aug 2, 20243,460.003,475.003,380.003,390.003,390.00108,900
Aug 1, 20243,730.003,775.003,590.003,595.003,595.00110,600
Jul 31, 20243,715.003,800.003,670.003,800.003,800.0087,600
Jul 30, 20243,700.003,720.003,655.003,720.003,720.00172,900
Jul 29, 20243,615.003,695.003,595.003,695.003,695.0085,300
Jul 26, 20243,545.003,590.003,535.003,545.003,545.0040,700
Jul 25, 20243,540.003,565.003,490.003,545.003,545.0087,100
Jul 24, 20243,615.003,660.003,590.003,595.003,595.0072,400
Jul 23, 20243,705.003,725.003,625.003,635.003,635.0060,600
Jul 22, 20243,705.003,725.003,645.003,670.003,670.0054,600
Jul 19, 20243,745.003,775.003,705.003,745.003,745.0051,900
Jul 18, 20243,710.003,780.003,710.003,730.003,730.0039,100
Jul 17, 20243,785.003,830.003,770.003,775.003,775.0043,100
Jul 16, 20243,760.003,810.003,755.003,765.003,765.0038,400
Jul 12, 20243,710.003,805.003,710.003,760.003,760.0054,000
Jul 11, 20243,785.003,795.003,735.003,760.003,760.0056,400
Jul 10, 20243,785.003,785.003,700.003,750.003,750.0098,700
Jul 9, 20243,700.003,765.003,700.003,740.003,740.0069,500
Jul 8, 20243,725.003,765.003,695.003,700.003,700.0068,800
Jul 5, 20243,870.003,870.003,725.003,725.003,725.0058,400
Jul 4, 20243,810.003,880.003,785.003,870.003,870.0055,900
Jul 3, 20243,820.003,845.003,790.003,800.003,800.0065,900
Jul 2, 20243,800.003,820.003,770.003,820.003,820.0053,800
Jul 1, 20243,865.003,895.003,770.003,800.003,800.0089,400
Jun 28, 20243,845.003,865.003,810.003,845.003,845.0085,500
Jun 27, 20243,850.003,910.003,835.003,855.003,855.0062,800
Jun 26, 20243,815.003,865.003,790.003,855.003,855.0059,500
Jun 25, 20243,710.003,830.003,710.003,795.003,795.0062,700
Jun 24, 20243,760.003,760.003,705.003,710.003,710.0080,700
Jun 21, 20243,790.003,800.003,700.003,710.003,710.00170,700
Jun 20, 20243,815.003,850.003,750.003,775.003,775.00124,300
Jun 19, 20243,850.003,905.003,830.003,875.003,875.0074,900
Jun 18, 20243,930.003,935.003,870.003,885.003,885.0057,400
Jun 17, 20243,890.003,905.003,795.003,850.003,850.0090,600
Jun 14, 20243,815.003,930.003,815.003,930.003,930.00104,400
Jun 13, 20243,835.003,835.003,765.003,785.003,785.0059,600
Jun 12, 20243,800.003,880.003,800.003,820.003,820.0079,300
Jun 11, 20243,815.003,845.003,770.003,785.003,785.0048,200
Jun 10, 20243,820.003,855.003,790.003,805.003,805.0067,700
Jun 7, 20243,640.003,770.003,640.003,760.003,760.0078,800
Jun 6, 20243,735.003,740.003,625.003,640.003,640.0056,700
Jun 5, 20243,670.003,720.003,635.003,695.003,695.0094,400
Jun 4, 20243,680.003,745.003,680.003,685.003,685.0038,600
Jun 3, 20243,705.003,735.003,675.003,720.003,720.0048,600