JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 1,197.00
+27.00 (2.31%)
Feb 16, 2026, 3:30 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,170.00 | 1,205.00 | 1,130.00 | 1,197.00 | 1,197.00 | 2.31% | 228,100 |
| Feb 13, 2026 | 1,223.00 | 1,249.00 | 1,162.00 | 1,170.00 | 1,170.00 | -6.47% | 210,500 |
| Feb 12, 2026 | 1,268.00 | 1,350.00 | 1,232.00 | 1,251.00 | 1,251.00 | -0.56% | 320,500 |
| Feb 10, 2026 | 1,220.00 | 1,285.00 | 1,180.00 | 1,258.00 | 1,258.00 | 3.11% | 316,100 |
| Feb 9, 2026 | 1,300.00 | 1,315.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.69% | 411,800 |
| Feb 6, 2026 | 1,238.00 | 1,339.00 | 1,212.00 | 1,241.00 | 1,241.00 | -2.67% | 626,200 |
| Feb 5, 2026 | 1,122.00 | 1,308.00 | 1,122.00 | 1,275.00 | 1,275.00 | 13.74% | 895,600 |
| Feb 4, 2026 | 1,105.00 | 1,160.00 | 1,104.00 | 1,121.00 | 1,121.00 | 0.09% | 170,100 |
| Feb 3, 2026 | 1,060.00 | 1,133.00 | 1,055.00 | 1,120.00 | 1,120.00 | 6.97% | 236,400 |
| Feb 2, 2026 | 1,067.00 | 1,088.00 | 1,039.00 | 1,047.00 | 1,047.00 | -4.38% | 167,300 |
| Jan 30, 2026 | 1,159.00 | 1,199.00 | 1,055.00 | 1,095.00 | 1,095.00 | -7.20% | 340,600 |
| Jan 29, 2026 | 1,261.00 | 1,269.00 | 1,162.00 | 1,180.00 | 1,180.00 | -9.85% | 415,000 |
| Jan 28, 2026 | 1,251.00 | 1,365.00 | 1,211.00 | 1,309.00 | 1,309.00 | 3.40% | 548,300 |
| Jan 27, 2026 | 1,181.00 | 1,288.00 | 1,167.00 | 1,266.00 | 1,266.00 | 9.99% | 534,000 |
| Jan 26, 2026 | 1,196.00 | 1,231.00 | 1,125.00 | 1,151.00 | 1,151.00 | -2.46% | 300,700 |
| Jan 23, 2026 | 1,156.00 | 1,196.00 | 1,115.00 | 1,180.00 | 1,180.00 | 0.68% | 241,700 |
| Jan 22, 2026 | 1,250.00 | 1,270.00 | 1,140.00 | 1,172.00 | 1,172.00 | -5.48% | 516,300 |
| Jan 21, 2026 | 1,233.00 | 1,303.00 | 1,220.00 | 1,240.00 | 1,240.00 | -6.27% | 458,300 |
| Jan 20, 2026 | 1,226.00 | 1,355.00 | 1,190.00 | 1,323.00 | 1,323.00 | 16.46% | 1,090,900 |
| Jan 19, 2026 | 1,200.00 | 1,289.00 | 1,135.00 | 1,136.00 | 1,136.00 | -2.49% | 757,600 |
| Jan 16, 2026 | 1,076.00 | 1,186.00 | 1,040.00 | 1,165.00 | 1,165.00 | 9.70% | 763,500 |
| Jan 15, 2026 | 1,032.00 | 1,169.00 | 1,025.00 | 1,062.00 | 1,062.00 | -4.67% | 722,800 |
| Jan 14, 2026 | 1,054.00 | 1,267.00 | 1,035.00 | 1,114.00 | 1,114.00 | 8.79% | 2,294,300 |
| Jan 13, 2026 | 1,043.00 | 1,058.00 | 987.00 | 1,024.00 | 1,024.00 | 0.20% | 272,300 |
| Jan 9, 2026 | 1,064.00 | 1,085.00 | 1,021.00 | 1,022.00 | 1,022.00 | -3.40% | 156,500 |
| Jan 8, 2026 | 1,101.00 | 1,134.00 | 1,050.00 | 1,058.00 | 1,058.00 | -6.37% | 244,500 |
| Jan 7, 2026 | 1,084.00 | 1,131.00 | 1,027.00 | 1,130.00 | 1,130.00 | 3.29% | 421,400 |
| Jan 6, 2026 | 1,200.00 | 1,227.00 | 1,076.00 | 1,094.00 | 1,094.00 | -6.89% | 550,500 |
| Jan 5, 2026 | 1,229.00 | 1,240.00 | 1,125.00 | 1,175.00 | 1,175.00 | -4.86% | 639,600 |
| Dec 30, 2025 | 1,281.00 | 1,415.00 | 1,154.00 | 1,235.00 | 1,235.00 | -5.80% | 1,441,400 |
| Dec 29, 2025 | 1,200.00 | 1,375.00 | 1,181.00 | 1,311.00 | 1,311.00 | 6.59% | 1,929,300 |
| Dec 26, 2025 | 989.00 | 1,280.00 | 982.00 | 1,230.00 | 1,230.00 | 20.71% | 4,334,500 |
| Dec 25, 2025 | 950.00 | 1,021.00 | 903.00 | 1,019.00 | 1,019.00 | 4.41% | 856,700 |
| Dec 24, 2025 | 1,087.00 | 1,120.00 | 935.00 | 976.00 | 976.00 | -8.53% | 2,274,300 |
| Dec 23, 2025 | 998.00 | 1,149.00 | 981.00 | 1,067.00 | 1,067.00 | 6.81% | 3,980,400 |
| Dec 22, 2025 | 966.00 | 1,105.00 | 892.00 | 999.00 | 999.00 | 1.32% | 4,289,800 |
| Dec 19, 2025 | 850.00 | 996.00 | 818.00 | 986.00 | 986.00 | 16.55% | 4,323,400 |
| Dec 18, 2025 | 753.00 | 846.00 | 750.00 | 846.00 | 846.00 | 12.05% | 1,306,800 |
| Dec 17, 2025 | 754.00 | 838.00 | 728.00 | 755.00 | 755.00 | -0.92% | 2,373,500 |
| Dec 16, 2025 | 700.00 | 783.00 | 691.00 | 762.00 | 762.00 | 6.57% | 1,170,200 |
| Dec 15, 2025 | 693.00 | 755.00 | 688.00 | 715.00 | 715.00 | -1.11% | 560,200 |
| Dec 12, 2025 | 688.00 | 777.00 | 678.00 | 723.00 | 723.00 | 0.84% | 1,189,100 |
| Dec 11, 2025 | 942.00 | 975.00 | 717.00 | 717.00 | 717.00 | -17.30% | 5,310,800 |
| Dec 10, 2025 | 732.00 | 867.00 | 730.00 | 867.00 | 867.00 | 20.92% | 4,209,800 |
| Dec 9, 2025 | 703.00 | 788.00 | 645.00 | 717.00 | 717.00 | -0.14% | 2,432,400 |
| Dec 8, 2025 | 778.00 | 778.00 | 693.00 | 718.00 | 718.00 | 3.61% | 2,823,300 |
| Dec 5, 2025 | 603.00 | 693.00 | 603.00 | 693.00 | 693.00 | 16.86% | 2,656,700 |
| Dec 4, 2025 | 574.00 | 596.00 | 566.00 | 593.00 | 593.00 | 5.14% | 138,800 |
| Dec 3, 2025 | 580.00 | 581.00 | 557.00 | 564.00 | 564.00 | -0.35% | 152,800 |
| Dec 2, 2025 | 589.00 | 604.00 | 563.00 | 566.00 | 566.00 | -3.74% | 108,700 |