NasdaqCM - Nasdaq Real Time Price
USD
J-Star Holding Co., Ltd. (YMAT)
1.7000
-0.5700
(-25.11%)
At close: October 30 at 4:00:00 PM EDT
1.8000
+0.1000
(+5.88%)
After hours: October 30 at 7:59:21 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.1300
2.2100
1.6800
1.7000
1.7000
617,400
Oct 29, 2026
2.2000
2.2700
2.1100
2.2700
2.2700
431,800
Oct 28, 2026
2.3300
2.3500
2.1300
2.2000
2.2000
1,120,700
Oct 27, 2026
2.3200
2.3200
2.1000
2.1200
2.1200
696,200
Oct 26, 2026
2.3000
2.3800
2.0500
2.3400
2.3400
6,181,300
Oct 23, 2026
2.5400
3.5600
1.9700
2.0500
2.0500
47,059,500
Oct 22, 2026
2.2500
2.3000
1.9200
1.9200
1.9200
389,900
Oct 21, 2026
2.4700
2.7400
2.2000
2.2600
2.2600
10,908,900
Oct 20, 2026
1.8000
2.1000
1.6400
2.0100
2.0100
11,693,100
Oct 19, 2026
2.5500
2.6800
1.7200
1.8300
1.8300
66,688,400
Oct 16, 2026
1.4600
1.5480
1.2800
1.3100
1.3100
129,400
Oct 15, 2026
1.4000
1.6800
1.4000
1.5100
1.5100
123,600
Oct 14, 2026
1.8700
2.0000
1.5600
1.5800
1.5800
414,700
Oct 13, 2026
2.5600
3.3400
1.7100
1.8700
1.8700
3,748,300
Oct 12, 2026
2.6100
4.4900
1.9500
2.9100
2.9100
85,404,400
Oct 9, 2026
1.3500
1.3500
1.2800
1.2900
1.2900
30,956,200
Oct 8, 2026
1.2800
1.3300
1.2800
1.3000
1.3000
32,400
Oct 7, 2026
1.3900
1.3900
1.2800
1.3100
1.3100
37,900
Oct 6, 2026
1.4000
1.4150
1.3150
1.3600
1.3600
44,700
Oct 5, 2026
1.4200
1.4300
1.3500
1.3610
1.3610
40,300
Oct 2, 2026
1.4600
1.4700
1.4200
1.4450
1.4450
42,300
Oct 1, 2026
1.4500
1.5500
1.4470
1.4800
1.4800
42,300
Sep 30, 2026
1.4900
1.5300
1.4100
1.4100
1.4100
61,500
Sep 29, 2026
1.6400
1.6990
1.5000
1.5000
1.5000
162,200
Sep 28, 2026
1.6000
1.7000
1.5600
1.5700
1.5700
268,200
Sep 25, 2026
1.5750
1.7000
1.4860
1.5600
1.5600
917,100
Sep 24, 2026
1.4600
2.1200
1.3800
1.4300
1.4300
33,598,400
Sep 23, 2026
1.3500
2.0000
1.1510
1.2800
1.2800
4,498,100
Sep 22, 2026
1.4400
1.4400
1.3200
1.3200
1.3200
21,500
Sep 21, 2026
1.3600
1.4950
1.3530
1.3800
1.3800
21,700
Sep 18, 2026
1.4600
1.4600
1.2900
1.3600
1.3600
65,200
Sep 17, 2026
1.4900
1.5950
1.3630
1.4600
1.4600
100,300
Sep 16, 2026
1.6000
1.7600
1.3800
1.3800
1.3800
47,800
Sep 15, 2026
1.9800
2.0200
1.4560
1.6600
1.6600
219,700
Sep 14, 2026
2.0530
2.1400
1.9600
2.0200
2.0200
81,800
Sep 11, 2026
2.1000
2.3100
2.0320
2.0700
2.0700
220,900
Sep 10, 2026
2.1800
2.3400
2.0100
2.0900
2.0900
781,400
Sep 9, 2026
1.8800
2.3000
1.7500
2.2700
2.2700
36,175,700
Sep 8, 2026
1.7200
1.7700
0.8500
1.3250
1.3250
116,200
Sep 4, 2026
1.8100
1.8570
1.3800
1.6900
1.6900
39,200
Sep 3, 2026
1.8600
1.8750
1.7500
1.8250
1.8250
10,300
Sep 2, 2026
1.8700
1.9000
1.6500
1.9000
1.9000
9,700
Sep 1, 2026
1.8800
1.9200
1.8500
1.8850
1.8850
24,700
Aug 31, 2026
1.9400
1.9490
1.8100
1.8510
1.8510
10,300
Aug 28, 2026
1.8800
1.9000
1.8400
1.8780
1.8780
8,200
Aug 27, 2026
1.8700
1.9500
1.8010
1.9050
1.9050
21,000
Aug 26, 2026
1.9100
1.9100
1.8000
1.8600
1.8600
12,000
Aug 25, 2026
1.8500
1.9900
1.8000
1.9900
1.9900
15,300
Aug 24, 2026
1.8990
1.9000
1.8200
1.8500
1.8500
9,600
Aug 21, 2026
1.9800
1.9800
1.8000
1.8000
1.8000
12,000
Aug 20, 2026
1.9100
1.9100
1.8300
1.8700
1.8700
6,600
Aug 19, 2026
1.9800
1.9800
1.7600
1.8200
1.8200
17,000
Aug 18, 2026
1.9150
1.9400
1.7100
1.9100
1.9100
18,100
Aug 17, 2026
1.9600
2.0900
1.9300
1.9500
1.9500
20,000
Aug 14, 2026
2.0400
2.1000
1.9800
1.9800
1.9800
24,100
Aug 13, 2026
2.0070
2.0100
1.9900
2.0100
2.0100
12,500
Aug 12, 2026
2.0400
2.0400
1.8900
1.9600
1.9600
27,800
Aug 11, 2026
2.0000
2.1000
1.9200
1.9750
1.9750
40,400
Aug 10, 2026
1.9600
2.0200
1.9200
1.9200
1.9200
15,100
Aug 7, 2026
2.0200
2.0200
1.8700
1.9200
1.9200
26,900
Aug 6, 2026
2.0900
2.0900
1.9300
2.0300
2.0300
53,500
Aug 5, 2026
2.0500
2.1000
1.9120
2.0900
2.0900
33,300
Aug 4, 2026
1.9000
2.2340
1.8350
2.0400
2.0400
40,100
Aug 3, 2026
1.8300
1.9490
1.7800
1.9200
1.9200
40,000
Jul 31, 2026
1.7500
2.1500
1.7500
1.8800
1.8800
534,200
Jul 30, 2026
1.8300
1.8440
1.6100
1.7800
1.7800
42,600
Jul 29, 2026
1.6400
1.7800
1.5900
1.7300
1.7300
499,000
Jul 28, 2026
1.7700
1.8100
1.4200
1.6950
1.6950
41,000
Jul 27, 2026
1.8500
1.8500
1.7900
1.8000
1.8000
40,300
Jul 24, 2026
1.9300
2.0000
1.7700
1.8200
1.8200
46,400
Jul 23, 2026
2.0900
2.0950
1.9300
1.9500
1.9500
37,200
Jul 22, 2026
2.2600
2.3200
2.0800
2.0900
2.0900
96,900
Jul 21, 2026
2.3800
2.4000
2.2700
2.3000
2.3000
52,400
Jul 20, 2026
2.3800
2.4100
2.2000
2.3400
2.3400
75,300
Jul 17, 2026
2.3400
2.4500
2.1700
2.4400
2.4400
55,300
Jul 16, 2026
2.3200
2.4900
2.1000
2.4500
2.4500
123,100
Jul 15, 2026
1.9500
2.6500
1.9470
2.2900
2.2900
702,200
Jul 14, 2026
1.9900
2.1910
1.9800
2.0100
2.0100
67,500
Jul 13, 2026
2.1700
2.2790
1.9600
2.0500
2.0500
131,400
Jul 10, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
2.1800
2.9400
1.9500
2.4400
2.4400
4,725,100
Jul 9, 2026
2.3750
2.3750
1.7400
1.9000
1.9000
180,880
Jul 8, 2026
2.3950
2.6200
2.2600
2.4050
2.4050
125,320
Jul 7, 2026
2.6650
2.9450
2.5750
2.7150
2.7150
2,056,640
Jul 6, 2026
2.5350
2.7450
2.5150
2.6500
2.6500
353,460
Jul 2, 2026
2.7000
2.7950
2.5050
2.5050
2.5050
599,520
Jul 1, 2026
2.6850
3.1000
2.6850
2.7950
2.7950
61,640
Jun 30, 2026
3.0100
3.0100
2.6500
2.6700
2.6700
63,120
Jun 29, 2026
3.1550
3.2000
2.9000
2.9950
2.9950
50,700
Jun 26, 2026
3.0350
3.4750
3.0350
3.1600
3.1600
133,480
Jun 25, 2026
3.0350
3.6350
2.9250
3.2600
3.2600
296,240
Jun 24, 2026
2.9500
3.1450
2.8800
3.1050
3.1050
144,020
Jun 23, 2026
3.1650
3.5000
3.0300
3.4250
3.4250
3,846,300
Jun 22, 2026
3.1650
3.1650
2.6900
2.8450
2.8450
131,780
Jun 18, 2026
3.1100
3.4250
2.9000
3.1000
3.1000
478,880
Jun 17, 2026
3.1950
4.9150
2.7350
3.7500
3.7500
34,375,620
Jun 16, 2026
2.4000
2.4500
1.8550
1.9300
1.9300
212,900
Jun 15, 2026
3.1650
3.2400
2.8500
3.0750
3.0750
65,280
Jun 12, 2026
3.4700
3.4700
2.8150
2.9950
2.9950
135,560
Jun 11, 2026
3.4400
3.7500
3.4400
3.6000
3.6000
60,340
Jun 10, 2026
3.7500
3.8000
3.4000
3.5000
3.5000
77,020
Jun 9, 2026
4.0650
4.2400
3.4000
3.7750
3.7750
176,260
Jun 8, 2026
4.0800
4.1500
3.5500
3.8450
3.8450
452,400
Jun 5, 2026
4.8800
4.9500
3.5000
4.1500
4.1500
266,420
Jun 4, 2026
5.6000
5.8500
4.6000
4.9950
4.9950
529,820
Jun 3, 2026
5.8000
7.3500
4.9000
6.2000
6.2000
6,675,300
Jun 2, 2026
4.6200
4.9750
4.5000
4.5500
4.5500
2,489,720
Jun 1, 2026
4.9750
5.8000
4.7500
4.9500
4.9500
367,760
May 29, 2026
5.0000
13.0000
5.0000
6.8500
6.8500
4,043,820
May 28, 2026
5.9000
5.9000
5.1000
5.1000
5.1000
138,140
May 27, 2026
5.6000
6.3000
4.3300
5.6500
5.6500
950,080
May 26, 2026
7.4500
8.3000
6.1000
6.9000
6.9000
24,103,460
May 22, 2026
2.2450
2.4400
2.1450
2.2750
2.2750
48,660
May 21, 2026
3.0000
3.2000
2.2500
2.4600
2.4600
141,320
May 20, 2026
3.4950
3.6250
3.1000
3.1650
3.1650
149,200
May 19, 2026
7.1500
8.0000
3.1500
3.4500
3.4500
730,060
May 18, 2026
7.3000
9.4000
7.0050
7.0500
7.0500
311,720
May 15, 2026
11.1500
11.7000
7.2000
8.0000
8.0000
957,100
May 14, 2026
4.1050
11.0500
3.8600
9.3500
9.3500
5,723,060
May 13, 2026
2.5950
5.0000
2.4900
4.2700
4.2700
5,313,680
May 12, 2026
2.9150
3.0000
2.5000
2.5700
2.5700
947,860
May 11, 2026
2.5350
3.4100
2.2000
3.3750
3.3750
4,327,920
May 8, 2026
1.1800
4.9000
1.1800
2.5350
2.5350
62,842,340
May 7, 2026
1.2700
1.3500
1.2000
1.2050
1.2050
21,600
May 6, 2026
1.2550
1.3650
1.2050
1.3450
1.3450
35,980
May 5, 2026
1.2250
1.8300
1.1950
1.3600
1.3600
976,880
May 4, 2026
1.3400
1.3400
1.1800
1.2100
1.2100
15,660
May 1, 2026
1.2500
1.3450
1.1900
1.3250
1.3250
24,700
Apr 30, 2026
1.2350
1.2800
1.2250
1.2450
1.2450
3,580
Apr 29, 2026
1.2750
1.3300
1.2750
1.2750
1.2750
3,140
Apr 28, 2026
1.2500
1.3750
1.2500
1.3000
1.3000
3,220
Apr 27, 2026
1.2500
1.2800
1.2450
1.2600
1.2600
3,520
Apr 24, 2026
1.3700
1.3700
1.2500
1.2800
1.2800
3,000
Apr 23, 2026
1.2350
1.3000
1.2250
1.2950
1.2950
9,020
Apr 22, 2026
1.2100
1.3250
1.2100
1.2950
1.2950
6,440
Apr 21, 2026
1.2100
1.3050
1.1750
1.2100
1.2100
7,780
Apr 20, 2026
1.3200
1.3450
1.2450
1.2500
1.2500
16,860
Apr 17, 2026
1.3650
1.3950
1.3250
1.3250
1.3250
8,780
Apr 16, 2026
1.4250
1.5400
1.3500
1.3950
1.3950
23,520
Apr 15, 2026
1.5500
1.6550
1.4050
1.4900
1.4900
12,460
Apr 14, 2026
1.6250
1.7300
1.5550
1.5550
1.5550
9,240
Apr 13, 2026
1.5450
1.7400
1.4700
1.6600
1.6600
80,680
Apr 10, 2026
1.5150
1.7300
1.5050
1.5500
1.5500
1,080
Apr 9, 2026
1.5400
1.7300
1.5400
1.5700
1.5700
3,900
Apr 8, 2026
1.5000
1.6450
1.5000
1.6100
1.6100
7,180
Apr 7, 2026
1.5550
1.6250
1.5050
1.5250
1.5250
3,100
Apr 6, 2026
1.5900
1.6850
1.5500
1.6000
1.6000
16,040
Apr 2, 2026
1.6400
1.6700
1.5450
1.6400
1.6400
131,040
Apr 1, 2026
1.4000
1.6200
1.3900
1.5250
1.5250
90,500
Mar 31, 2026
1.4100
1.4500
1.3750
1.3750
1.3750
9,540
Mar 30, 2026
1.5500
1.6500
1.4500
1.5000
1.5000
13,540
Mar 27, 2026
1.5500
1.6500
1.5500
1.5550
1.5550
21,640
Mar 26, 2026
1.6500
1.7500
1.6500
1.6750
1.6750
9,980
Mar 25, 2026
1.7600
1.8150
1.7050
1.7500
1.7500
6,020
Mar 24, 2026
1.6450
1.7150
1.6450
1.7050
1.7050
3,960
Mar 23, 2026
1.6000
1.9550
1.6000
1.6850
1.6850
13,060
Mar 20, 2026
1.9050
1.9500
1.6250
1.6550
1.6550
4,060
Mar 19, 2026
1.5750
1.9950
1.5750
1.9000
1.9000
25,920
Mar 18, 2026
1.6850
1.7000
1.5750
1.5750
1.5750
3,680
Mar 17, 2026
1.8000
1.8000
1.5750
1.6100
1.6100
2,560
Mar 16, 2026
1.6100
1.8000
1.5650
1.6050
1.6050
3,100
Mar 13, 2026
1.7050
1.8200
1.6050
1.6400
1.6400
3,640
Mar 12, 2026
1.9950
1.9950
1.7000
1.7050
1.7050
7,540
Mar 11, 2026
1.7550
1.7900
1.7500
1.7600
1.7600
2,980
Mar 10, 2026
1.8300
1.9450
1.8300
1.8500
1.8500
1,880
Mar 9, 2026
1.8000
1.9150
1.7500
1.8250
1.8250
6,700
Mar 6, 2026
1.8050
1.8950
1.7500
1.8100
1.8100
5,620
Mar 5, 2026
2.0200
2.0200
1.7600
1.8950
1.8950
12,520
Mar 4, 2026
1.7550
2.0200
1.7300
2.0200
2.0200
23,860
Mar 3, 2026
1.9350
1.9500
1.5000
1.7550
1.7550
36,640
Mar 2, 2026
2.2500
2.2500
1.9500
2.0900
2.0900
11,660
Feb 27, 2026
2.3900
2.3900
1.9500
2.1850
2.1850
18,660
Feb 26, 2026
3.0500
3.0500
2.2650
2.4250
2.4250
77,300
Feb 25, 2026
2.9500
2.9800
2.7800
2.9500
2.9500
66,080
Feb 24, 2026
2.8000
3.0450
2.5300
3.0450
3.0450
329,400
Feb 23, 2026
2.1000
3.5900
1.8900
2.9650
2.9650
14,353,680
Feb 20, 2026
1.8550
2.0000
1.8550
1.8650
1.8650
5,260
Feb 19, 2026
1.9150
1.9750
1.8700
1.9250
1.9250
1,460
Feb 18, 2026
2.0000
2.0250
1.8500
1.8550
1.8550
2,640
Feb 17, 2026
1.9900
2.1300
1.9900
2.0000
2.0000
1,060
Feb 13, 2026
2.0000
2.1800
2.0000
2.1300
2.1300
1,640
Feb 12, 2026
2.1450
2.1750
2.0000
2.1450
2.1450
11,400
Feb 11, 2026
2.1500
2.2700
2.1000
2.1050
2.1050
7,320
Feb 10, 2026
2.1800
2.1800
2.0250
2.1450
2.1450
9,140
Feb 9, 2026
2.0250
2.2200
2.0250
2.0350
2.0350
2,440
Feb 6, 2026
2.0550
2.1050
1.9150
2.0050
2.0050
2,700
Feb 5, 2026
2.1500
2.2150
1.8100
2.0550
2.0550
27,400
Feb 4, 2026
2.3550
2.3550
2.0050
2.1500
2.1500
11,540
Feb 3, 2026
2.3000
2.5450
2.3000
2.3050
2.3050
4,940
Feb 2, 2026
2.2200
2.6250
2.0750
2.4500
2.4500
43,000
Jan 30, 2026
2.2050
2.3350
2.0000
2.1600
2.1600
29,700
Jan 29, 2026
2.2250
2.2950
2.1000
2.1900
2.1900
6,300
Jan 28, 2026
2.3000
2.3100
2.1900
2.3100
2.3100
7,460
Jan 27, 2026
2.2400
2.5750
2.2000
2.2000
2.2000
6,780
Jan 26, 2026
2.3500
2.5550
2.1000
2.1000
2.1000
11,440
Jan 23, 2026
2.4800
2.5250
2.3500
2.3500
2.3500
4,140
Jan 22, 2026
2.5750
2.6200
2.3400
2.3550
2.3550
13,480
Jan 21, 2026
2.5650
2.6750
2.5100
2.6700
2.6700
4,060
Jan 20, 2026
2.5950
2.7700
2.5850
2.6550
2.6550
7,280
Jan 16, 2026
2.6750
2.9000
2.6550
2.9000
2.9000
3,380
Jan 15, 2026
2.6950
2.8750
2.6000
2.6550
2.6550
6,720
Jan 14, 2026
2.7550
2.7550
2.5600
2.5650
2.5650
6,720
Jan 13, 2026
2.8500
2.8500
2.7050
2.7100
2.7100
2,100
Jan 12, 2026
2.9100
2.9100
2.8000
2.8050
2.8050
3,680
Jan 9, 2026
2.8050
2.9750
2.7500
2.8250
2.8250
4,880
Jan 8, 2026
3.0500
3.0950
2.8250
2.8900
2.8900
27,440
Jan 7, 2026
2.7500
3.1950
2.7500
2.9050
2.9050
48,640
Jan 6, 2026
2.6300
2.7750
2.5000
2.7500
2.7500
13,020
Jan 5, 2026
2.2550
2.9150
2.2550
2.5850
2.5850
67,520
Jan 2, 2026
2.3250
2.4500
2.2550
2.2900
2.2900
3,740
Dec 31, 2025
2.4450
2.6750
2.3300
2.3300
2.3300
8,620
Dec 30, 2025
2.4000
2.5500
2.3500
2.4450
2.4450
21,840
Dec 29, 2025
2.5500
2.6000
1.9950
2.3850
2.3850
68,980
Dec 26, 2025
2.7800
2.8500
2.6500
2.6500
2.6500
6,160
Dec 24, 2025
2.8100
2.9250
2.8100
2.8500
2.8500
7,200
Dec 23, 2025
2.8900
3.0000
2.8000
3.0000
3.0000
13,800
Dec 22, 2025
3.4000
3.4000
2.7500
2.9800
2.9800
48,200
Dec 19, 2025
3.3500
3.4200
2.5000
3.2350
3.2350
115,240
Dec 18, 2025
2.9950
3.9500
2.9950
3.4500
3.4500
36,240
Dec 17, 2025
3.3700
3.6600
2.9000
3.2500
3.2500
8,500
Dec 16, 2025
3.5400
3.6500
3.3600
3.3950
3.3950
12,200
Dec 15, 2025
4.0450
4.0600
3.7000
3.7550
3.7550
4,100
Dec 12, 2025
3.7550
4.2500
3.7550
4.1750
4.1750
6,900
Dec 11, 2025
4.0050
4.0500
3.7450
4.0500
4.0500
76,500
Dec 10, 2025
4.4500
4.4500
4.0000
4.1450
4.1450
5,200
Dec 9, 2025
4.1550
4.5500
4.0050
4.4500
4.4500
25,600
Dec 8, 2025
4.1250
4.4400
3.8100
4.0800
4.0800
25,300
Dec 5, 2025
3.9250
4.1400
3.8000
4.0200
4.0200
33,440
Dec 4, 2025
3.7950
3.8800
3.5550
3.7700
3.7700
3,860
Dec 3, 2025
3.4050
3.8850
3.2500
3.8850
3.8850
23,280
Dec 2, 2025
3.6600
3.6600
3.4150
3.4600
3.4600
3,660
Dec 1, 2025
3.6650
3.6650
3.2500
3.5500
3.5500
3,340
Nov 28, 2025
3.8400
3.8450
3.6000
3.6650
3.6650
4,000
Nov 26, 2025
3.8200
3.9150
3.7650
3.8500
3.8500
5,200
Nov 25, 2025
4.0000
4.1500
3.7550
3.7600
3.7600
9,840
Nov 24, 2025
3.9100
4.0400
3.9050
3.9200
3.9200
8,400
Nov 21, 2025
4.0000
4.2000
3.9500
4.1000
4.1000
8,800
Nov 20, 2025
4.1750
4.5150
4.1300
4.1300
4.1300
18,200
Nov 19, 2025
4.4000
4.8550
4.1000
4.1300
4.1300
152,760
Nov 18, 2025
3.9700
4.1550
3.9500
4.1100
4.1100
112,020
Nov 17, 2025
4.0600
4.2100
3.8950
4.0750
4.0750
13,080
Nov 14, 2025
4.0750
4.1500
3.9350
4.0300
4.0300
21,280
Nov 13, 2025
4.2300
4.3500
4.1000
4.1550
4.1550
16,720
Nov 12, 2025
4.2000
4.4750
4.1400
4.4350
4.4350
234,460
Nov 11, 2025
4.1000
4.2600
3.9550
4.2600
4.2600
51,640
Nov 10, 2025
4.0000
4.3350
4.0000
4.1550
4.1550
28,680
Nov 7, 2025
4.3500
4.4850
4.0000
4.0600
4.0600
56,400
Nov 6, 2025
4.9000
4.9400
4.3600
4.5250
4.5250
1,813,380
Nov 5, 2025
4.0750
4.2750
4.0000
4.1550
4.1550
407,380
Nov 4, 2025
4.3000
4.5100
4.2000
4.2000
4.2000
35,200
Nov 3, 2025
4.6450
4.8000
4.5600
4.7300
4.7300
24,820
Oct 31, 2025
4.7000
4.8500
4.6900
4.8400
4.8400
39,620
