Skip to main content
YMAT logo

J-Star Holding Co., Ltd.

YMATNASDAQMaterialsSpecialty Chemicals

$2.34Today:- (-)1Y +114.29%

As of Oct 26, 2026 close

Market cap
$7.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.28$13.00
Volume (live)
-
Avg. volume (3M)
10.13M

J-Star Holding Co. (YMAT) Historical Stock Prices

Analyze J-Star Holding Co. (YMAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

J-Star Holding Co. (YMAT) Interactive Price Chart

Interactive historical price chart showing J-Star Holding Co. stock price movements and trends across multiple time periods.

Loading chart...

YMAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
YMAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.302.382.052.342.346.18M
Oct 23, 20262.543.561.972.052.0547.06M
Oct 22, 20262.252.301.921.921.92398.71K
Oct 21, 20262.472.742.202.262.2610.91M
Oct 20, 20261.802.101.642.012.0111.69M
Oct 19, 20262.552.681.721.831.8366.69M
Oct 16, 20261.461.551.281.311.31134.65K
Oct 15, 20261.401.681.401.511.51126.48K
Oct 14, 20261.872.001.561.581.58422.41K
Oct 13, 20262.563.341.711.871.873.75M
Oct 12, 20262.614.491.952.912.9185.40M
Oct 9, 20261.351.351.281.291.2930.96M
Oct 8, 20261.281.331.281.301.3032.53K
Oct 7, 20261.391.391.281.311.3138.05K
Oct 6, 20261.401.421.311.361.3648.96K
Oct 5, 20261.421.431.351.361.3642.26K
Oct 2, 20261.461.471.421.451.4544.83K
Oct 1, 20261.451.551.451.481.4844.21K
Sep 30, 20261.491.531.411.411.4161.99K
Sep 29, 20261.641.701.501.501.50163.12K
Sep 28, 20261.601.701.561.571.57276.47K
Sep 25, 20261.571.701.491.561.56925.12K
Sep 24, 20261.462.121.381.431.4333.60M
Sep 23, 20261.352.001.151.281.284.50M
Sep 22, 20261.441.441.321.321.3221.50K
Sep 21, 20261.361.501.351.381.3821.70K
Sep 18, 20261.461.461.291.361.3665.65K
Sep 17, 20261.491.591.361.461.46100.87K
Sep 16, 20261.601.761.381.381.3848.09K
Sep 15, 20261.982.021.461.661.66220.30K
Sep 14, 20262.052.141.962.022.0282.31K
Sep 11, 20262.102.312.032.072.07223.21K
Sep 10, 20262.182.342.012.092.09781.42K
Sep 9, 20261.882.301.752.272.2736.18M
Sep 8, 20261.721.770.851.321.32120.63K
Sep 4, 20261.811.861.381.691.6939.67K
Sep 3, 20261.861.881.751.821.8210.31K
Sep 2, 20261.871.901.651.901.909.71K
Sep 1, 20261.881.921.851.891.8925.69K
Aug 31, 20261.941.951.811.851.8510.30K
Aug 28, 20261.881.901.841.881.8813.23K
Aug 27, 20261.871.951.801.911.9121.02K
Aug 26, 20261.911.911.801.861.8613.20K
Aug 25, 20261.851.991.801.991.9918.43K
Aug 24, 20261.901.901.821.851.859.68K
Aug 21, 20261.981.981.801.801.8012.25K
Aug 20, 20261.911.911.831.871.876.92K
Aug 19, 20261.981.981.761.821.8217.20K
Aug 18, 20261.921.941.711.911.9118.10K
Aug 17, 20261.962.091.931.951.9520.27K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.