kabutan

JMACS Japan Co.,Ltd.(5817) Historical

5817
TSE Standard
JMACS Japan Co.,Ltd.
693
JPY
+100
(+16.86%)
L-Up
Dec 5, 3:30 pm JST
4.48
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
720
Dec 5, 5:56 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% 5,952,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 495 603 494 592 +102 +20.82% 602,500
Nov 21, 2025 512 521 490 490 -26 -5.04% 271,200
Nov 14, 2025 480 533 478 516 +37 +7.72% 345,000
Nov 7, 2025 508 513 475 479 -28 -5.52% 229,000
Oct 31, 2025 507 516 490 507 +5 +1.00% 443,800
Oct 24, 2025 509 527 496 502 -3 -0.59% 291,600
Oct 17, 2025 459 530 437 505 +38 +8.14% 1,414,600
Oct 10, 2025 475 498 466 467 -4 -0.85% 258,700
Oct 3, 2025 484 525 469 471 -7 -1.46% 386,800
Sep 26, 2025 453 532 452 478 +26 +5.75% 1,329,500
Sep 19, 2025 464 589 451 452 -12 -2.59% 1,505,900
Sep 12, 2025 450 473 436 464 +15 +3.34% 142,400
Sep 5, 2025 462 464 449 449 -14 -3.02% 54,500
Aug 29, 2025 464 465 458 463 -1 -0.22% 26,800
Aug 22, 2025 468 470 462 464 -4 -0.85% 25,000
Aug 15, 2025 469 472 462 468 0 0.00% 33,300
Aug 8, 2025 481 486 468 468 -18 -3.70% 43,800
Aug 1, 2025 475 487 472 486 +8 +1.67% 37,300
Jul 25, 2025 473 480 467 478 +11 +2.36% 30,600
Jul 18, 2025 478 483 450 467 -12 -2.51% 72,400