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, 2:12 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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 586 623 548 556 -25 -4.30% 406,400
Jun, 2024 580 620 549 581 +14 +2.47% 550,400
May, 2024 515 624 494 567 +51 +9.88% 454,200
Apr, 2024 537 589 507 516 -18 -3.37% 396,300