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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,196	1,365	1,125	1,180	0	0.00%	2,213,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,180	+1.29%	1,229	3,064,800	0	340,200	ー
Jan 16, 2026	1,165	+13.99%	1,116	4,052,900	300	376,500	1,255.00
Jan 9, 2026	1,022	-17.25%	1,120	2,012,500	900	404,800	449.78
Dec 30, 2025	1,235	+0.41%	1,275	3,370,700	ー	ー	ー
Dec 26, 2025	1,230	+24.75%	1,080	15,735,700	14,000	415,300	29.66
Dec 19, 2025	986	+36.38%	845	9,734,100	18,100	522,800	28.88
Dec 12, 2025	723	+4.33%	789	15,965,400	3,000	496,800	165.60
Dec 5, 2025	693	+17.06%	651	3,296,200	37,100	415,600	11.20
Nov 28, 2025	592	+20.82%	567	602,500	900	252,800	280.89
Nov 21, 2025	490	-5.04%	502	271,200	0	206,400	ー
Nov 14, 2025	516	+7.72%	510	345,000	0	211,500	ー
Nov 7, 2025	479	-5.52%	490	229,000	0	213,200	ー
Oct 31, 2025	507	+1.00%	504	443,800	0	228,500	ー
Oct 24, 2025	502	-0.59%	509	291,600	0	311,900	ー
Oct 17, 2025	505	+8.14%	501	1,414,600	0	344,500	ー
Oct 10, 2025	467	-0.85%	477	258,700	0	431,100	ー
Oct 3, 2025	471	-1.46%	491	386,800	0	429,100	ー
Sep 26, 2025	478	+5.75%	492	1,329,500	0	465,600	ー
Sep 19, 2025	452	-2.59%	509	1,505,900	0	485,000	ー
Sep 12, 2025	464	+3.34%	453	142,400	0	518,600	ー