JMACS Japan Co.,Ltd.(5817) Historical

52 Week High Mar 3, 2026

2,577 JPY

52 Week Low May 28, 2025

392 JPY

Yearly High Mar 3, 2026

2,577 JPY

Yearly Low Jan 13, 2026

987 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,444	1,464	1,402	1,433	-31	-2.12%	142,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,436	1,558	1,360	1,464	+28	+1.95%	496,900
Apr 24, 2026	1,500	1,500	1,433	1,436	-64	-4.27%	157,800
Apr 23, 2026	1,540	1,567	1,463	1,500	-2	-0.13%	346,300
Apr 22, 2026	1,554	1,554	1,488	1,502	-65	-4.15%	305,100
Apr 21, 2026	1,680	1,690	1,555	1,567	-88	-5.32%	520,300
Apr 20, 2026	1,504	1,748	1,495	1,655	+172	+11.60%	1,610,700
Apr 17, 2026	1,580	1,593	1,472	1,483	-106	-6.67%	682,600
Apr 16, 2026	1,361	1,661	1,361	1,589	+223	+16.33%	2,243,700
Apr 15, 2026	1,295	1,553	1,291	1,366	-19	-1.37%	1,867,500
Apr 14, 2026	1,798	1,880	1,385	1,385	-400	-22.41%	1,080,600
Apr 13, 2026	1,511	1,905	1,490	1,785	+194	+12.19%	1,693,400
Apr 10, 2026	1,565	1,615	1,528	1,591	+118	+8.01%	816,600
Apr 9, 2026	1,548	1,552	1,456	1,473	+25	+1.73%	446,700
Apr 8, 2026	1,414	1,456	1,366	1,448	+148	+11.38%	278,000
Apr 7, 2026	1,330	1,351	1,278	1,300	-25	-1.89%	123,000
Apr 6, 2026	1,345	1,407	1,325	1,325	-3	-0.23%	223,300
Apr 3, 2026	1,350	1,356	1,296	1,328	+9	+0.68%	73,300
Apr 2, 2026	1,379	1,400	1,307	1,319	-34	-2.51%	222,900
Apr 1, 2026	1,328	1,364	1,294	1,353	+98	+7.81%	227,300
Mar 31, 2026	1,234	1,308	1,231	1,255	-8	-0.63%	153,400