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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 440 693 358 693 +253 +57.50% 13,484,000

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 537 624 412 440 -84 -16.03% 2,946,000
2023 451 655 429 524 +81 +18.28% 4,947,000
2022 488 549 369 443 -21 -4.53% 6,147,600
2021 446 754 424 464 +17 +3.80% 22,048,200
2020 396 1,135 300 447 +44 +10.92% 55,074,600
2019 312 550 310 403 +76 +23.24% 11,530,900
2018 611 687 275 327 -280 -46.13% 7,490,600
2017 320 1,657 297 607 +287 +89.69% 71,584,900
2016 313 352 266 320 +10 +3.23% 1,870,700
2015 487 495 296 310 -178 -36.48% 3,247,600
2014 335 639 320 488 +151 +44.81% 12,024,100
2013 293 339 263 337 +49 +17.01% 2,806,400
2012 214 416 208 288 +78 +37.14% 5,184,100
2011 214 325 185 210 -9 -4.11% 1,613,400
2010 297 316 196 219 -76 -25.76% 468,900
2009 325 398 267 295 -4 -1.34% 223,200
2008 639 639 298 299 -366 -55.04% 162,000
2007 641 714 600 665 +25 +3.91% 464,000
2006 650 717 611 640 -10 -1.54% 547,000
2005 509 670 508 650 +155 +31.31% 884,000