JMACS Japan Co.,Ltd.(5817) Historical

52 Week High Dec 30, 2025

1,415 JPY

52 Week Low Apr 7, 2025

358 JPY

Yearly High Dec 30, 2025

1,415 JPY

Yearly Low Apr 7, 2025

358 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,261	1,269	1,162	1,196	-113	-8.63%	397,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,251	1,365	1,211	1,309	+43	+3.40%	548,300
Jan 27, 2026	1,181	1,288	1,167	1,266	+115	+9.99%	534,000
Jan 26, 2026	1,196	1,231	1,125	1,151	-29	-2.46%	300,700
Jan 23, 2026	1,156	1,196	1,115	1,180	+8	+0.68%	241,700
Jan 22, 2026	1,250	1,270	1,140	1,172	-68	-5.48%	516,300
Jan 21, 2026	1,233	1,303	1,220	1,240	-83	-6.27%	458,300
Jan 20, 2026	1,226	1,355	1,190	1,323	+187	+16.46%	1,090,900
Jan 19, 2026	1,200	1,289	1,135	1,136	-29	-2.49%	757,600
Jan 16, 2026	1,076	1,186	1,040	1,165	+103	+9.70%	763,500
Jan 15, 2026	1,032	1,169	1,025	1,062	-52	-4.67%	722,800
Jan 14, 2026	1,054	1,267	1,035	1,114	+90	+8.79%	2,294,300
Jan 13, 2026	1,043	1,058	987	1,024	+2	+0.20%	272,300
Jan 9, 2026	1,064	1,085	1,021	1,022	-36	-3.40%	156,500
Jan 8, 2026	1,101	1,134	1,050	1,058	-72	-6.37%	244,500
Jan 7, 2026	1,084	1,131	1,027	1,130	+36	+3.29%	421,400
Jan 6, 2026	1,200	1,227	1,076	1,094	-81	-6.89%	550,500
Jan 5, 2026	1,229	1,240	1,125	1,175	-60	-4.86%	639,600
Dec 30, 2025	1,281	1,415	1,154	1,235	-76	-5.80%	1,441,400
Dec 29, 2025	1,200	1,375	1,181	1,311	+81	+6.59%	1,929,300
Dec 26, 2025	989	1,280	982	1,230	+211	+20.71%	4,334,500