JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 861.00
+11.00 (1.29%)
Jun 12, 2026, 2:04 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 856.00 | 880.00 | 838.00 | 850.00 | 850.00 | -4.06% | 57,000 |
| Jun 10, 2026 | 907.00 | 913.00 | 866.00 | 886.00 | 886.00 | -3.17% | 62,000 |
| Jun 9, 2026 | 929.00 | 948.00 | 912.00 | 915.00 | 915.00 | -0.76% | 50,600 |
| Jun 8, 2026 | 927.00 | 945.00 | 907.00 | 922.00 | 922.00 | -6.59% | 95,800 |
| Jun 5, 2026 | 935.00 | 1,003.00 | 935.00 | 987.00 | 987.00 | 5.00% | 81,900 |
| Jun 4, 2026 | 964.00 | 969.00 | 925.00 | 940.00 | 940.00 | -3.98% | 86,100 |
| Jun 3, 2026 | 976.00 | 995.00 | 962.00 | 979.00 | 979.00 | 2.94% | 98,600 |
| Jun 2, 2026 | 950.00 | 962.00 | 920.00 | 951.00 | 951.00 | -1.45% | 143,200 |
| Jun 1, 2026 | 1,013.00 | 1,029.00 | 965.00 | 965.00 | 965.00 | -4.08% | 118,800 |
| May 29, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,006.00 | 1,006.00 | -3.27% | 87,300 |
| May 28, 2026 | 1,066.00 | 1,082.00 | 1,001.00 | 1,040.00 | 1,040.00 | -4.06% | 121,200 |
| May 27, 2026 | 1,107.00 | 1,124.00 | 1,070.00 | 1,084.00 | 1,084.00 | -2.78% | 71,300 |
| May 26, 2026 | 1,139.00 | 1,139.00 | 1,090.00 | 1,115.00 | 1,115.00 | -2.36% | 65,000 |
| May 25, 2026 | 1,161.00 | 1,210.00 | 1,140.00 | 1,142.00 | 1,142.00 | - | 190,300 |
| May 22, 2026 | 1,094.00 | 1,167.00 | 1,089.00 | 1,142.00 | 1,142.00 | 5.45% | 183,300 |
| May 21, 2026 | 1,095.00 | 1,110.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.69% | 120,800 |
| May 20, 2026 | 1,135.00 | 1,137.00 | 1,056.00 | 1,065.00 | 1,065.00 | -4.14% | 136,200 |
| May 19, 2026 | 1,171.00 | 1,182.00 | 1,088.00 | 1,111.00 | 1,111.00 | -5.12% | 233,700 |
| May 18, 2026 | 1,224.00 | 1,244.00 | 1,152.00 | 1,171.00 | 1,171.00 | -5.26% | 201,700 |
| May 15, 2026 | 1,262.00 | 1,313.00 | 1,223.00 | 1,236.00 | 1,236.00 | - | 169,300 |
| May 14, 2026 | 1,366.00 | 1,420.00 | 1,226.00 | 1,236.00 | 1,236.00 | -7.49% | 319,600 |
| May 13, 2026 | 1,403.00 | 1,418.00 | 1,334.00 | 1,336.00 | 1,336.00 | -5.18% | 239,200 |
| May 12, 2026 | 1,316.00 | 1,419.00 | 1,316.00 | 1,409.00 | 1,409.00 | 7.64% | 304,500 |
| May 11, 2026 | 1,380.00 | 1,390.00 | 1,302.00 | 1,309.00 | 1,309.00 | -3.75% | 163,400 |
| May 8, 2026 | 1,308.00 | 1,364.00 | 1,308.00 | 1,360.00 | 1,360.00 | 3.82% | 151,300 |
| May 7, 2026 | 1,357.00 | 1,366.00 | 1,309.00 | 1,310.00 | 1,310.00 | -1.28% | 219,800 |
| May 1, 2026 | 1,356.00 | 1,364.00 | 1,305.00 | 1,327.00 | 1,327.00 | -0.38% | 139,900 |
| Apr 30, 2026 | 1,420.00 | 1,420.00 | 1,332.00 | 1,332.00 | 1,332.00 | -7.05% | 168,900 |
| Apr 28, 2026 | 1,444.00 | 1,464.00 | 1,402.00 | 1,433.00 | 1,433.00 | -2.12% | 142,000 |
| Apr 27, 2026 | 1,436.00 | 1,558.00 | 1,360.00 | 1,464.00 | 1,464.00 | 1.95% | 496,900 |
| 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 |