J-Star Holding Co., Ltd. Ordinary Shares
YMATNASDAQBasic Materials● Active
$0.77
$-0.06(-7.35%)
Market Cap$12617344
P/E Ratio—
52W High$6.45
52W Low$0.235
J-Star Holding Co., Ltd. Ordinary Shares（YMAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ymat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.45
Aug 20, 2025
-88.1% from here
5-Year Low5Y
$0.2350
Apr 21, 2026
+227.2% from low
IPO Priceadj.
$4.08
Jul 30, 2025
-81.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YMAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.82 | $0.83 | $0.71 | $0.77 | $0.77 | 2.3M | -5.78% |
| Jun 5, 2026 | $0.98 | $0.99 | $0.70 | $0.83 | $0.83 | 1.3M | -14.99% |
| Jun 4, 2026 | $1.12 | $1.17 | $0.92 | $1.00 | $1.00 | 2.6M | -10.79% |
| Jun 3, 2026 | $1.16 | $1.47 | $0.98 | $1.24 | $1.24 | 33.4M | +6.90% |
| Jun 2, 2026 | $0.92 | $1.00 | $0.90 | $0.91 | $0.91 | 12.4M | -1.54% |
| Jun 1, 2026 | $0.99 | $1.16 | $0.95 | $0.99 | $0.99 | 1.8M | -0.52% |
| May 29, 2026 | $1.00 | $2.60 | $1.00 | $1.37 | $1.37 | 20.2M | +37.00% |
| May 28, 2026 | $1.18 | $1.18 | $1.02 | $1.02 | $1.02 | 700K | -13.56% |
| May 27, 2026 | $1.12 | $1.26 | $0.87 | $1.13 | $1.13 | 4.8M | +0.89% |
| May 26, 2026 | $1.49 | $1.66 | $1.22 | $1.38 | $1.38 | 120.5M | -7.38% |
| May 22, 2026 | $0.45 | $0.49 | $0.43 | $0.46 | $0.46 | 243K | +1.38% |
| May 21, 2026 | $0.60 | $0.64 | $0.45 | $0.49 | $0.49 | 707K | -17.93% |
| May 20, 2026 | $0.70 | $0.73 | $0.62 | $0.63 | $0.63 | 746K | -9.45% |
| May 19, 2026 | $1.43 | $1.60 | $0.63 | $0.69 | $0.69 | 3.7M | -51.75% |
| May 18, 2026 | $1.46 | $1.88 | $1.40 | $1.41 | $1.41 | 1.6M | -3.42% |
| May 15, 2026 | $2.23 | $2.34 | $1.44 | $1.60 | $1.60 | 4.8M | -28.25% |
| May 14, 2026 | $0.82 | $2.21 | $0.77 | $1.87 | $1.87 | 28.6M | +127.72% |
| May 13, 2026 | $0.52 | $1.00 | $0.50 | $0.85 | $0.85 | 26.6M | +64.62% |
| May 12, 2026 | $0.58 | $0.60 | $0.50 | $0.51 | $0.51 | 4.7M | -11.80% |
| May 11, 2026 | $0.51 | $0.68 | $0.44 | $0.68 | $0.68 | 21.6M | +33.14% |
Showing 1–20 of 216 records
Annual Stock Price Performance · YMAT
Jan 1 → Dec 31 · 2 years2026+65.3%$0.47 → $0.77
+65.3%
2025-89.6%$4.49 → $0.47
-89.6%
Best Year2026 · +65.3%
Worst Year2025 · -89.6%
Positive Years1 / 2
Avg Annual Return-12.2%
2Y Total Return-82.9%
2Y CAGR~-58.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in YMAT?
If you invested $1,000 in YMAT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$188
Total Return-81.2%
CAGR~-81.2% / yr
Profit$-812
Based on Jul 30, 2025 · $4.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
J-Star Holding Co., Ltd. Ordinary Shares（YMAT）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YMAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YMAT 历史股价FMP 日线复权 OHLCV