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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,436	1,558	1,360	1,433	-3	-0.21%	780,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,436	-3.17%	1,606	2,940,200	0	644,300	ー
Apr 17, 2026	1,483	-6.79%	1,597	7,567,800	300	646,200	2,154.00
Apr 10, 2026	1,591	+19.80%	1,492	1,887,600	0	630,800	ー
Apr 3, 2026	1,328	+1.92%	1,310	812,500	0	535,600	ー
Mar 27, 2026	1,303	-12.78%	1,319	1,300,600	200	557,400	2,787.00
Mar 19, 2026	1,494	-6.04%	1,495	1,224,300	0	656,200	ー
Mar 13, 2026	1,590	-14.52%	1,703	3,019,600	300	565,400	1,884.67
Mar 6, 2026	1,860	+6.23%	1,979	15,252,900	300	563,500	1,878.33
Feb 27, 2026	1,751	+51.47%	1,498	5,673,800	29,400	565,800	19.24
Feb 20, 2026	1,156	-1.20%	1,200	1,434,900	0	593,200	ー
Feb 13, 2026	1,170	-5.72%	1,254	1,258,900	0	516,200	ー
Feb 6, 2026	1,241	+13.33%	1,206	2,095,600	0	448,600	ー
Jan 30, 2026	1,095	-7.20%	1,217	2,138,600	0	312,200	ー
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