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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 600 693 557 693 +101 +17.06% 3,263,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 449 -3.02% 455 54,500 0 524,500 ー
Aug 29, 2025 463 -0.22% 461 26,800 0 529,200 ー
Aug 22, 2025 464 -0.85% 466 25,000 0 522,800 ー
Aug 15, 2025 468 0.00% 466 33,300 0 515,200 ー
Aug 8, 2025 468 -3.70% 474 43,800 0 508,700 ー
Aug 1, 2025 486 +1.67% 480 37,300 0 501,500 ー
Jul 25, 2025 478 +2.36% 473 30,600 0 504,100 ー
Jul 18, 2025 467 -2.51% 466 72,400 0 506,200 ー