JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 1,436.00
-64.00 (-4.27%)
Apr 24, 2026, 3:30 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,500.00 | 1,500.00 | 1,433.00 | 1,436.00 | 1,436.00 | -4.27% | 157,800 |
| Apr 23, 2026 | 1,540.00 | 1,567.00 | 1,463.00 | 1,500.00 | 1,500.00 | -0.13% | 346,300 |
| Apr 22, 2026 | 1,554.00 | 1,554.00 | 1,488.00 | 1,502.00 | 1,502.00 | -4.15% | 305,100 |
| Apr 21, 2026 | 1,680.00 | 1,690.00 | 1,555.00 | 1,567.00 | 1,567.00 | -5.32% | 520,300 |
| Apr 20, 2026 | 1,504.00 | 1,748.00 | 1,495.00 | 1,655.00 | 1,655.00 | 11.60% | 1,610,700 |
| Apr 17, 2026 | 1,580.00 | 1,593.00 | 1,472.00 | 1,483.00 | 1,483.00 | -6.67% | 682,600 |
| Apr 16, 2026 | 1,361.00 | 1,661.00 | 1,361.00 | 1,589.00 | 1,589.00 | 16.33% | 2,243,700 |
| Apr 15, 2026 | 1,295.00 | 1,553.00 | 1,291.00 | 1,366.00 | 1,366.00 | -1.37% | 1,867,500 |
| Apr 14, 2026 | 1,798.00 | 1,880.00 | 1,385.00 | 1,385.00 | 1,385.00 | -22.41% | 1,080,600 |
| Apr 13, 2026 | 1,511.00 | 1,905.00 | 1,490.00 | 1,785.00 | 1,785.00 | 12.19% | 1,693,400 |
| Apr 10, 2026 | 1,565.00 | 1,615.00 | 1,528.00 | 1,591.00 | 1,591.00 | 8.01% | 816,600 |
| Apr 9, 2026 | 1,548.00 | 1,552.00 | 1,456.00 | 1,473.00 | 1,473.00 | 1.73% | 446,700 |
| Apr 8, 2026 | 1,414.00 | 1,456.00 | 1,366.00 | 1,448.00 | 1,448.00 | 11.38% | 278,000 |
| Apr 7, 2026 | 1,330.00 | 1,351.00 | 1,278.00 | 1,300.00 | 1,300.00 | -1.89% | 123,000 |
| Apr 6, 2026 | 1,345.00 | 1,407.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.23% | 223,300 |
| Apr 3, 2026 | 1,350.00 | 1,356.00 | 1,296.00 | 1,328.00 | 1,328.00 | 0.68% | 73,300 |
| 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 | 1,146.00 | 3.11% | 307,800 |
| Feb 24, 2026 | 1,126.00 | 1,152.00 | 1,104.00 | 1,126.00 | 1,111.45 | -2.60% | 166,800 |
| Feb 20, 2026 | 1,262.00 | 1,271.00 | 1,128.00 | 1,156.00 | 1,141.06 | -7.30% | 384,000 |
| Feb 19, 2026 | 1,219.00 | 1,299.00 | 1,188.00 | 1,247.00 | 1,230.89 | 3.57% | 462,300 |
| Feb 18, 2026 | 1,192.00 | 1,215.00 | 1,138.00 | 1,204.00 | 1,188.44 | 1.69% | 201,200 |
| Feb 17, 2026 | 1,213.00 | 1,213.00 | 1,154.00 | 1,184.00 | 1,168.70 | -1.09% | 159,300 |
| Feb 16, 2026 | 1,170.00 | 1,205.00 | 1,130.00 | 1,197.00 | 1,181.53 | 2.31% | 228,100 |
| Feb 13, 2026 | 1,223.00 | 1,249.00 | 1,162.00 | 1,170.00 | 1,154.88 | -6.47% | 210,500 |
| Feb 12, 2026 | 1,268.00 | 1,350.00 | 1,232.00 | 1,251.00 | 1,234.84 | -0.56% | 320,500 |