JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 1,328.00
+9.00 (0.68%)
Apr 3, 2026, 3:30 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,379.00 | 1,400.00 | 1,307.00 | 1,319.00 | 1,319.00 | -2.51% | 222,900 |
| Apr 1, 2026 | 1,328.00 | 1,364.00 | 1,294.00 | 1,353.00 | 1,353.00 | 7.81% | 227,300 |
| Mar 31, 2026 | 1,234.00 | 1,308.00 | 1,231.00 | 1,255.00 | 1,255.00 | -0.63% | 153,400 |
| Mar 30, 2026 | 1,221.00 | 1,273.00 | 1,211.00 | 1,263.00 | 1,263.00 | -3.07% | 135,600 |
| Mar 27, 2026 | 1,274.00 | 1,326.00 | 1,256.00 | 1,303.00 | 1,303.00 | 0.15% | 226,000 |
| Mar 26, 2026 | 1,357.00 | 1,367.00 | 1,281.00 | 1,301.00 | 1,301.00 | -5.38% | 202,300 |
| Mar 25, 2026 | 1,366.00 | 1,418.00 | 1,344.00 | 1,375.00 | 1,375.00 | 2.92% | 182,800 |
| Mar 24, 2026 | 1,375.00 | 1,375.00 | 1,301.00 | 1,336.00 | 1,336.00 | 3.97% | 206,600 |
| Mar 23, 2026 | 1,344.00 | 1,383.00 | 1,272.00 | 1,285.00 | 1,285.00 | -13.99% | 482,900 |
| Mar 19, 2026 | 1,478.00 | 1,547.00 | 1,465.00 | 1,494.00 | 1,494.00 | -2.23% | 266,900 |
| Mar 18, 2026 | 1,452.00 | 1,540.00 | 1,412.00 | 1,528.00 | 1,528.00 | 7.15% | 393,100 |
| Mar 17, 2026 | 1,581.00 | 1,581.00 | 1,417.00 | 1,426.00 | 1,426.00 | -7.46% | 358,800 |
| Mar 16, 2026 | 1,566.00 | 1,579.00 | 1,504.00 | 1,541.00 | 1,541.00 | -3.08% | 205,500 |
| Mar 13, 2026 | 1,602.00 | 1,622.00 | 1,552.00 | 1,590.00 | 1,590.00 | -3.64% | 368,400 |
| Mar 12, 2026 | 1,682.00 | 1,734.00 | 1,640.00 | 1,650.00 | 1,650.00 | -5.06% | 424,400 |
| Mar 11, 2026 | 1,688.00 | 1,857.00 | 1,662.00 | 1,738.00 | 1,738.00 | 3.70% | 799,900 |
| Mar 10, 2026 | 1,796.00 | 1,850.00 | 1,660.00 | 1,676.00 | 1,676.00 | -2.33% | 797,300 |
| Mar 9, 2026 | 1,660.00 | 1,730.00 | 1,592.00 | 1,716.00 | 1,716.00 | -7.74% | 629,600 |
| Mar 6, 2026 | 1,912.00 | 2,068.00 | 1,768.00 | 1,860.00 | 1,860.00 | -2.72% | 1,620,600 |
| Mar 5, 2026 | 1,889.00 | 2,049.00 | 1,800.00 | 1,912.00 | 1,912.00 | 15.95% | 3,595,800 |
| Mar 4, 2026 | 1,750.00 | 1,820.00 | 1,521.00 | 1,649.00 | 1,649.00 | -12.19% | 1,550,800 |
| Mar 3, 2026 | 2,401.00 | 2,577.00 | 1,876.00 | 1,878.00 | 1,878.00 | -12.69% | 4,992,200 |
| Mar 2, 2026 | 1,725.00 | 2,151.00 | 1,645.00 | 2,151.00 | 2,151.00 | 22.84% | 3,493,500 |
| Feb 27, 2026 | 1,570.00 | 1,751.00 | 1,504.00 | 1,751.00 | 1,751.00 | 20.68% | 3,283,300 |
| Feb 26, 2026 | 1,211.00 | 1,451.00 | 1,209.00 | 1,451.00 | 1,451.00 | 24.98% | 1,915,900 |
| Feb 25, 2026 | 1,150.00 | 1,211.00 | 1,131.00 | 1,161.00 | 1,151.00 | 3.11% | 307,800 |
| Feb 24, 2026 | 1,126.00 | 1,152.00 | 1,104.00 | 1,126.00 | 1,116.30 | -2.60% | 166,800 |
| Feb 20, 2026 | 1,262.00 | 1,271.00 | 1,128.00 | 1,156.00 | 1,146.04 | -7.30% | 384,000 |
| Feb 19, 2026 | 1,219.00 | 1,299.00 | 1,188.00 | 1,247.00 | 1,236.26 | 3.57% | 462,300 |
| Feb 18, 2026 | 1,192.00 | 1,215.00 | 1,138.00 | 1,204.00 | 1,193.63 | 1.69% | 201,200 |
| Feb 17, 2026 | 1,213.00 | 1,213.00 | 1,154.00 | 1,184.00 | 1,173.80 | -1.09% | 159,300 |
| Feb 16, 2026 | 1,170.00 | 1,205.00 | 1,130.00 | 1,197.00 | 1,186.69 | 2.31% | 228,100 |
| Feb 13, 2026 | 1,223.00 | 1,249.00 | 1,162.00 | 1,170.00 | 1,159.92 | -6.47% | 210,500 |
| Feb 12, 2026 | 1,268.00 | 1,350.00 | 1,232.00 | 1,251.00 | 1,240.22 | -0.56% | 320,500 |
| Feb 10, 2026 | 1,220.00 | 1,285.00 | 1,180.00 | 1,258.00 | 1,247.16 | 3.11% | 316,100 |
| Feb 9, 2026 | 1,300.00 | 1,315.00 | 1,220.00 | 1,220.00 | 1,209.49 | -1.69% | 411,800 |
| Feb 6, 2026 | 1,238.00 | 1,339.00 | 1,212.00 | 1,241.00 | 1,230.31 | -2.67% | 626,200 |
| Feb 5, 2026 | 1,122.00 | 1,308.00 | 1,122.00 | 1,275.00 | 1,264.02 | 13.74% | 895,600 |
| Feb 4, 2026 | 1,105.00 | 1,160.00 | 1,104.00 | 1,121.00 | 1,111.34 | 0.09% | 170,100 |
| Feb 3, 2026 | 1,060.00 | 1,133.00 | 1,055.00 | 1,120.00 | 1,110.35 | 6.97% | 236,400 |
| Feb 2, 2026 | 1,067.00 | 1,088.00 | 1,039.00 | 1,047.00 | 1,037.98 | -4.38% | 167,300 |
| Jan 30, 2026 | 1,159.00 | 1,199.00 | 1,055.00 | 1,095.00 | 1,085.57 | -7.20% | 340,600 |
| Jan 29, 2026 | 1,261.00 | 1,269.00 | 1,162.00 | 1,180.00 | 1,169.84 | -9.85% | 415,000 |
| Jan 28, 2026 | 1,251.00 | 1,365.00 | 1,211.00 | 1,309.00 | 1,297.73 | 3.40% | 548,300 |
| Jan 27, 2026 | 1,181.00 | 1,288.00 | 1,167.00 | 1,266.00 | 1,255.10 | 9.99% | 534,000 |
| Jan 26, 2026 | 1,196.00 | 1,231.00 | 1,125.00 | 1,151.00 | 1,141.09 | -2.46% | 300,700 |
| Jan 23, 2026 | 1,156.00 | 1,196.00 | 1,115.00 | 1,180.00 | 1,169.84 | 0.68% | 241,700 |
| Jan 22, 2026 | 1,250.00 | 1,270.00 | 1,140.00 | 1,172.00 | 1,161.91 | -5.48% | 516,300 |
| Jan 21, 2026 | 1,233.00 | 1,303.00 | 1,220.00 | 1,240.00 | 1,229.32 | -6.27% | 458,300 |
| Jan 20, 2026 | 1,226.00 | 1,355.00 | 1,190.00 | 1,323.00 | 1,311.60 | 16.46% | 1,090,900 |