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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,504	1,748	1,433	1,436	-47	-3.17%	2,940,200
Apr 17, 2026	1,511	1,905	1,291	1,483	-108	-6.79%	7,567,800
Apr 10, 2026	1,345	1,615	1,278	1,591	+263	+19.80%	1,887,600
Apr 3, 2026	1,221	1,400	1,211	1,328	+25	+1.92%	812,500
Mar 27, 2026	1,344	1,418	1,256	1,303	-191	-12.78%	1,300,600
Mar 19, 2026	1,566	1,581	1,412	1,494	-96	-6.04%	1,224,300
Mar 13, 2026	1,660	1,857	1,552	1,590	-270	-14.52%	3,019,600
Mar 6, 2026	1,725	2,577	1,521	1,860	+109	+6.23%	15,252,900
Feb 27, 2026	1,126	1,751	1,104	1,751	+595	+51.47%	5,673,800
Feb 20, 2026	1,170	1,299	1,128	1,156	-14	-1.20%	1,434,900
Feb 13, 2026	1,300	1,350	1,162	1,170	-71	-5.72%	1,258,900
Feb 6, 2026	1,067	1,339	1,039	1,241	+146	+13.33%	2,095,600
Jan 30, 2026	1,196	1,365	1,055	1,095	-85	-7.20%	2,138,600
Jan 23, 2026	1,200	1,355	1,115	1,180	+15	+1.29%	3,064,800
Jan 16, 2026	1,043	1,267	987	1,165	+143	+13.99%	4,052,900
Jan 9, 2026	1,229	1,240	1,021	1,022	-213	-17.25%	2,012,500
Dec 30, 2025	1,200	1,415	1,154	1,235	+5	+0.41%	3,370,700
Dec 26, 2025	966	1,280	892	1,230	+244	+24.75%	15,735,700
Dec 19, 2025	693	996	688	986	+263	+36.38%	9,734,100
Dec 12, 2025	778	975	645	723	+30	+4.33%	15,965,400