kabutan

JMACS Japan Co.,Ltd.(5817) Historical

5817
TSE Standard
JMACS Japan Co.,Ltd.
693
JPY
+100
(+16.86%)
L-Up
Dec 5, 12:30 pm JST
4.46
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
693
Dec 5, 12:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 10, 2025
641 JPY
52 Week Low Apr 7, 2025
358 JPY
Yearly High Jun 10, 2025
641 JPY
Yearly Low Apr 7, 2025
358 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 603 693 603 693 +100 +16.86% 2,624,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 574 596 566 593 +29 +5.14% 138,800
Dec 3, 2025 580 581 557 564 -2 -0.35% 152,800
Dec 2, 2025 589 604 563 566 -22 -3.74% 108,700
Dec 1, 2025 600 610 582 588 -4 -0.68% 239,200
Nov 28, 2025 599 603 568 592 +73 +14.07% 433,400
Nov 27, 2025 518 523 516 519 +7 +1.37% 34,200
Nov 26, 2025 512 527 511 512 +1 +0.20% 73,100
Nov 25, 2025 495 511 494 511 +21 +4.29% 61,800
Nov 21, 2025 492 503 490 490 -7 -1.41% 34,500
Nov 20, 2025 498 506 497 497 +4 +0.81% 36,700
Nov 19, 2025 504 508 493 493 -6 -1.20% 59,500
Nov 18, 2025 516 518 490 499 -17 -3.29% 95,400
Nov 17, 2025 512 521 509 516 0 0.00% 45,100
Nov 14, 2025 516 517 508 516 -8 -1.53% 61,100
Nov 13, 2025 493 533 491 524 +33 +6.72% 197,600
Nov 12, 2025 486 494 484 491 +5 +1.03% 30,500
Nov 11, 2025 486 490 482 486 +3 +0.62% 25,000
Nov 10, 2025 480 490 478 483 +4 +0.84% 30,800
Nov 7, 2025 484 484 475 479 -4 -0.83% 33,100
Nov 6, 2025 491 491 483 483 -6 -1.23% 38,600