JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 1,590.00
-60.00 (-3.64%)
Mar 13, 2026, 3:30 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,602.00 | 1,622.00 | 1,587.00 | 1,599.00 | - | -3.09% | 106,200 |
| 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 |
| Jan 19, 2026 | 1,200.00 | 1,289.00 | 1,135.00 | 1,136.00 | 1,126.22 | -2.49% | 757,600 |
| Jan 16, 2026 | 1,076.00 | 1,186.00 | 1,040.00 | 1,165.00 | 1,154.97 | 9.70% | 763,500 |
| Jan 15, 2026 | 1,032.00 | 1,169.00 | 1,025.00 | 1,062.00 | 1,052.85 | -4.67% | 722,800 |
| Jan 14, 2026 | 1,054.00 | 1,267.00 | 1,035.00 | 1,114.00 | 1,104.40 | 8.79% | 2,294,300 |
| Jan 13, 2026 | 1,043.00 | 1,058.00 | 987.00 | 1,024.00 | 1,015.18 | 0.20% | 272,300 |
| Jan 9, 2026 | 1,064.00 | 1,085.00 | 1,021.00 | 1,022.00 | 1,013.20 | -3.40% | 156,500 |
| Jan 8, 2026 | 1,101.00 | 1,134.00 | 1,050.00 | 1,058.00 | 1,048.89 | -6.37% | 244,500 |
| Jan 7, 2026 | 1,084.00 | 1,131.00 | 1,027.00 | 1,130.00 | 1,120.27 | 3.29% | 421,400 |
| Jan 6, 2026 | 1,200.00 | 1,227.00 | 1,076.00 | 1,094.00 | 1,084.58 | -6.89% | 550,500 |
| Jan 5, 2026 | 1,229.00 | 1,240.00 | 1,125.00 | 1,175.00 | 1,164.88 | -4.86% | 639,600 |
| Dec 30, 2025 | 1,281.00 | 1,415.00 | 1,154.00 | 1,235.00 | 1,224.36 | -5.80% | 1,441,400 |
| Dec 29, 2025 | 1,200.00 | 1,375.00 | 1,181.00 | 1,311.00 | 1,299.71 | 6.59% | 1,929,300 |
| Dec 26, 2025 | 989.00 | 1,280.00 | 982.00 | 1,230.00 | 1,219.41 | 20.71% | 4,334,500 |