kabutan

JMACS Japan Co.,Ltd.(5817) Historical

5817
TSE Standard
JMACS Japan Co.,Ltd.
1,180
JPY
-129
(-9.85%)
Jan 29, 3:30 pm JST
7.71
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,174
Jan 29, 6:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2025
1,415 JPY
52 Week Low Apr 7, 2025
358 JPY
Yearly High Dec 30, 2025
1,415 JPY
Yearly Low Apr 7, 2025
358 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,196 1,365 1,125 1,180 0 0.00% 2,213,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 600 693 557 693 +101 +17.06% 3,296,200
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