$0.632
-0.0198 (-3.04%)
At Close: Jun 26, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.372 | $2.60 | Friday, 26th Jun 2026 YMAT stock ended at $0.632. This is 3.04% less than the trading day before Thursday, 25th Jun 2026. During the day the stock fluctuated 14.50% from a day low at $0.607 to a day high of $0.695. |
| 90 days | $0.236 | $2.60 | |
| 52 weeks | $0.236 | $6.45 |
Historical J-star Holding Co., Ltd. Ordinary Shares prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 26, 2026 | $0.607 | $0.695 | $0.607 | $0.632 | 667 420 |
| Jun 25, 2026 | $0.607 | $0.727 | $0.585 | $0.652 | 1 481 200 |
| Jun 24, 2026 | $0.590 | $0.629 | $0.576 | $0.621 | 720 100 |
| Jun 23, 2026 | $0.633 | $0.700 | $0.606 | $0.685 | 19 231 500 |
| Jun 22, 2026 | $0.633 | $0.633 | $0.538 | $0.569 | 658 942 |
| Jun 18, 2026 | $0.622 | $0.685 | $0.580 | $0.620 | 2 341 181 |
| Jun 17, 2026 | $0.649 | $0.98 | $0.547 | $0.750 | 169 244 986 |
| Jun 16, 2026 | $0.480 | $0.490 | $0.372 | $0.386 | 1 013 761 |
| Jun 15, 2026 | $0.633 | $0.641 | $0.570 | $0.615 | 308 661 |
| Jun 12, 2026 | $0.694 | $0.694 | $0.563 | $0.599 | 669 955 |
| Jun 11, 2026 | $0.688 | $0.750 | $0.688 | $0.720 | 265 731 |
| Jun 10, 2026 | $0.750 | $0.760 | $0.680 | $0.700 | 350 242 |
| Jun 09, 2026 | $0.81 | $0.85 | $0.680 | $0.755 | 836 823 |
| Jun 08, 2026 | $0.82 | $0.83 | $0.710 | $0.769 | 879 345 |
| Jun 05, 2026 | $0.98 | $0.99 | $0.700 | $0.83 | 1 285 244 |
| Jun 04, 2026 | $1.12 | $1.17 | $0.92 | $1.00 | 2 649 131 |
| Jun 03, 2026 | $1.15 | $1.47 | $0.98 | $1.24 | 32 731 155 |
| Jun 02, 2026 | $0.92 | $0.99 | $0.90 | $0.91 | 5 580 825 |
| Jun 01, 2026 | $0.99 | $1.16 | $0.95 | $0.99 | 1 781 296 |
| May 29, 2026 | $1.00 | $2.60 | $1.00 | $1.37 | 19 504 636 |
| May 28, 2026 | $1.18 | $1.18 | $1.02 | $1.02 | 659 247 |
| May 27, 2026 | $1.12 | $1.26 | $0.87 | $1.13 | 4 671 213 |
| May 26, 2026 | $1.49 | $1.66 | $1.22 | $1.38 | 119 272 112 |
| May 22, 2026 | $0.449 | $0.488 | $0.429 | $0.455 | 218 094 |
| May 21, 2026 | $0.600 | $0.640 | $0.450 | $0.492 | 685 703 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use YMAT stock historical prices to predict future price movements?
Trend Analysis: Examine the YMAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the YMAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy YMAT