XNAS
Datos históricos de J-Star Holding Co., Ltd. Ordinary Shares
J-Star Holding Co., Ltd. Ordinary Shares · YMAT
$3.03
▲ +0.72 (+55.81%)
Última operación · 10/10/2026, 18:37:58 UTC
- Variación en el periodo
- −77.57%
- Máximo
- US$13.00
- 29 de mayo de 2026
- Mínimo
- US$0.85
- 8 de septiembre de 2026
- Volumen medio diario
- 1.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.35 | 1.35 | 1.28 | 1.29 | −0.77% | 30.96 M |
| 8 oct 2026 | 1.28 | 1.33 | 1.28 | 1.30 | −0.76% | 32,530.448 |
| 7 oct 2026 | 1.39 | 1.39 | 1.28 | 1.31 | −3.68% | 38,050.353 |
| 6 oct 2026 | 1.40 | 1.42 | 1.32 | 1.36 | −0.07% | 48,958.413 |
| 5 oct 2026 | 1.42 | 1.43 | 1.35 | 1.36 | −5.81% | 42,255.977 |
| 2 oct 2026 | 1.46 | 1.47 | 1.42 | 1.45 | −2.36% | 44,830.613 |
| 1 oct 2026 | 1.45 | 1.55 | 1.45 | 1.48 | +4.96% | 44,213.884 |
| 30 sep 2026 | 1.49 | 1.53 | 1.41 | 1.41 | −6.00% | 61,991.036 |
| 29 sep 2026 | 1.64 | 1.70 | 1.50 | 1.50 | −4.46% | 163,121.221 |
| 28 sep 2026 | 1.60 | 1.70 | 1.56 | 1.57 | +0.64% | 276,466.114 |
| 25 sep 2026 | 1.58 | 1.70 | 1.49 | 1.56 | +9.09% | 925,117.755 |
| 24 sep 2026 | 1.46 | 2.12 | 1.38 | 1.43 | +11.72% | 33.6 M |
| 23 sep 2026 | 1.35 | 2.00 | 1.15 | 1.28 | −3.03% | 4.5 M |
| 22 sep 2026 | 1.44 | 1.44 | 1.32 | 1.32 | −4.35% | 21,499.4 |
| 21 sep 2026 | 1.36 | 1.50 | 1.35 | 1.38 | +1.47% | 21,702.243 |
| 18 sep 2026 | 1.46 | 1.46 | 1.29 | 1.36 | −6.85% | 65,647.938 |
| 17 sep 2026 | 1.49 | 1.60 | 1.36 | 1.46 | +5.80% | 100,867.117 |
| 16 sep 2026 | 1.60 | 1.76 | 1.38 | 1.38 | −16.87% | 48,091.449 |
| 15 sep 2026 | 1.98 | 2.02 | 1.46 | 1.66 | −17.82% | 220,303.389 |
| 14 sep 2026 | 2.05 | 2.14 | 1.96 | 2.02 | −2.42% | 82,306.341 |
| 11 sep 2026 | 2.10 | 2.31 | 2.03 | 2.07 | −0.96% | 223,213.29 |
| 10 sep 2026 | 2.18 | 2.34 | 2.01 | 2.09 | −7.93% | 781,418.687 |
| 9 sep 2026 | 1.88 | 2.30 | 1.75 | 2.27 | +71.32% | 36.18 M |
| 8 sep 2026 | 1.72 | 1.77 | 0.85 | 1.33 | −21.60% | 120,630.693 |
| 4 sep 2026 | 1.81 | 1.86 | 1.38 | 1.69 | −7.40% | 39,672.752 |
| 3 sep 2026 | 1.86 | 1.88 | 1.75 | 1.83 | −3.95% | 10,314.575 |
| 2 sep 2026 | 1.87 | 1.90 | 1.65 | 1.90 | +0.80% | 9,707 |
| 1 sep 2026 | 1.88 | 1.92 | 1.85 | 1.89 | +1.84% | 25,688.4 |
| 31 ago 2026 | 1.94 | 1.95 | 1.81 | 1.85 | −1.45% | 10,296.2 |
| 28 ago 2026 | 1.88 | 1.90 | 1.84 | 1.88 | −1.40% | 13,233.671 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.