kabutan

JMACS Japan Co.,Ltd.(5817) Historical

5817
TSE Standard
JMACS Japan Co.,Ltd.
1,590
JPY
-60
(-3.64%)
Mar 13, 3:30 pm JST
9.97
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,556
Mar 13, 11:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
2,577 JPY
52 Week Low Apr 7, 2025
358 JPY
Yearly High Mar 3, 2026
2,577 JPY
Yearly Low Apr 7, 2025
358 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,602 1,622 1,552 1,590 -60 -3.64% 368,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,682 1,734 1,640 1,650 -88 -5.06% 424,400
Mar 11, 2026 1,688 1,857 1,662 1,738 +62 +3.70% 799,900
Mar 10, 2026 1,796 1,850 1,660 1,676 -40 -2.33% 797,300
Mar 9, 2026 1,660 1,730 1,592 1,716 -144 -7.74% 629,600
Mar 6, 2026 1,912 2,068 1,768 1,860 -52 -2.72% 1,620,600
Mar 5, 2026 1,889 2,049 1,800 1,912 +263 +15.95% 3,595,800
Mar 4, 2026 1,750 1,820 1,521 1,649 -229 -12.19% 1,550,800
Mar 3, 2026 2,401 2,577 1,876 1,878 -273 -12.69% 4,992,200
Mar 2, 2026 1,725 2,151 1,645 2,151 +400 +22.84% 3,493,500
Feb 27, 2026 1,570 1,751 1,504 1,751 +300 +20.68% 3,283,300
Feb 26, 2026 1,211 1,451 1,209 1,451 +290 +24.98% 1,915,900
Feb 25, 2026 1,150 1,211 1,131 1,161 +35 +3.11% 307,800
Feb 24, 2026 1,126 1,152 1,104 1,126 -30 -2.60% 166,800
Feb 20, 2026 1,262 1,271 1,128 1,156 -91 -7.30% 384,000
Feb 19, 2026 1,219 1,299 1,188 1,247 +43 +3.57% 462,300
Feb 18, 2026 1,192 1,215 1,138 1,204 +20 +1.69% 201,200
Feb 17, 2026 1,213 1,213 1,154 1,184 -13 -1.09% 159,300
Feb 16, 2026 1,170 1,205 1,130 1,197 +27 +2.31% 228,100
Feb 13, 2026 1,223 1,249 1,162 1,170 -81 -6.47% 210,500
Feb 12, 2026 1,268 1,350 1,232 1,251 -7 -0.56% 320,500