kabutan

JMACS Japan Co.,Ltd.(5817) Historical

5817
TSE Standard
JMACS Japan Co.,Ltd.
1,433
JPY
-31
(-2.12%)
Apr 28, 3:30 pm JST
9.00
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,410
Apr 28, 8:29 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,328 1,905 1,278 1,433 +178 +14.18% 13,700,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,725 2,577 1,211 1,255 -496 -28.33% 21,086,400
Feb, 2026 1,067 1,751 1,039 1,751 +656 +59.91% 10,463,200
Jan, 2026 1,229 1,365 987 1,095 -140 -11.34% 11,268,800
Dec, 2025 600 1,415 557 1,235 +643 +108.61% 48,102,100
Nov, 2025 508 603 475 592 +85 +16.77% 1,447,700
Oct, 2025 503 530 437 507 +15 +3.05% 2,536,400
Sep, 2025 462 589 436 492 +29 +6.26% 3,291,400
Aug, 2025 476 487 458 463 -17 -3.54% 151,300
Jul, 2025 455 496 450 480 +28 +6.19% 271,500
Jun, 2025 414 641 404 452 +39 +9.44% 1,292,300
May, 2025 407 415 392 413 +7 +1.72% 160,300
Apr, 2025 440 495 358 406 -34 -7.73% 892,100
Mar, 2025 470 471 431 440 -31 -6.58% 36,800
Feb, 2025 484 498 458 471 -14 -2.89% 65,600
Jan, 2025 440 488 439 485 +45 +10.23% 75,000
Dec, 2024 487 498 412 440 -51 -10.39% 131,700
Nov, 2024 520 549 487 491 -29 -5.58% 73,000
Oct, 2024 530 569 508 520 -11 -2.07% 56,400
Sep, 2024 568 568 509 531 -29 -5.18% 51,500
Aug, 2024 560 573 421 560 +4 +0.72% 365,300