JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 879.00
-18.00 (-2.01%)
Nov 4, 2026, 3:30 PM JST
JMACS Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 897.00 | 906.00 | 839.00 | 879.00 | 879.00 | -2.01% | 97,500 |
| Nov 2, 2026 | 900.00 | 912.00 | 884.00 | 897.00 | 897.00 | -1.64% | 42,600 |
| Oct 30, 2026 | 917.00 | 938.00 | 905.00 | 912.00 | 912.00 | -3.49% | 32,300 |
| Oct 29, 2026 | 956.00 | 964.00 | 920.00 | 945.00 | 945.00 | -1.66% | 49,300 |
| Oct 28, 2026 | 965.00 | 973.00 | 951.00 | 961.00 | 961.00 | 1.48% | 57,300 |
| Oct 27, 2026 | 925.00 | 947.00 | 925.00 | 947.00 | 947.00 | 3.16% | 60,900 |
| Oct 26, 2026 | 909.00 | 939.00 | 904.00 | 918.00 | 918.00 | 2.23% | 39,900 |
| Oct 23, 2026 | 910.00 | 910.00 | 855.00 | 898.00 | 898.00 | -1.32% | 131,800 |
| Oct 22, 2026 | 978.00 | 978.00 | 907.00 | 910.00 | 910.00 | -5.50% | 119,000 |
| Oct 21, 2026 | 971.00 | 991.00 | 960.00 | 963.00 | 963.00 | 0.73% | 133,200 |
| Oct 20, 2026 | 1,001.00 | 1,005.00 | 947.00 | 956.00 | 956.00 | -6.27% | 188,800 |
| Oct 19, 2026 | 997.00 | 1,030.00 | 992.00 | 1,020.00 | 1,020.00 | -1.45% | 133,000 |
| Oct 16, 2026 | 1,132.00 | 1,134.00 | 1,026.00 | 1,035.00 | 1,035.00 | -4.96% | 260,400 |
| Oct 15, 2026 | 1,211.00 | 1,380.00 | 1,089.00 | 1,089.00 | 1,089.00 | -16.30% | 1,255,400 |
| Oct 14, 2026 | 1,210.00 | 1,315.00 | 1,205.00 | 1,301.00 | 1,301.00 | 7.34% | 237,900 |
| Oct 13, 2026 | 1,167.00 | 1,220.00 | 1,153.00 | 1,212.00 | 1,212.00 | 3.15% | 116,300 |
| Oct 9, 2026 | 1,095.00 | 1,183.00 | 1,093.00 | 1,175.00 | 1,175.00 | 5.29% | 66,900 |
| Oct 8, 2026 | 1,168.00 | 1,172.00 | 1,109.00 | 1,116.00 | 1,116.00 | -4.94% | 64,300 |
| Oct 7, 2026 | 1,177.00 | 1,220.00 | 1,171.00 | 1,174.00 | 1,174.00 | -0.25% | 41,200 |
| Oct 6, 2026 | 1,184.00 | 1,205.00 | 1,176.00 | 1,177.00 | 1,177.00 | -0.84% | 35,600 |
| Oct 5, 2026 | 1,210.00 | 1,220.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.59% | 27,800 |
| Oct 2, 2026 | 1,202.00 | 1,232.00 | 1,171.00 | 1,180.00 | 1,180.00 | -1.17% | 56,600 |
| Oct 1, 2026 | 1,190.00 | 1,197.00 | 1,158.00 | 1,194.00 | 1,194.00 | 1.27% | 33,800 |
| Sep 30, 2026 | 1,204.00 | 1,206.00 | 1,176.00 | 1,179.00 | 1,179.00 | 0.34% | 34,100 |
| Sep 29, 2026 | 1,165.00 | 1,207.00 | 1,159.00 | 1,175.00 | 1,175.00 | 0.09% | 64,800 |
| Sep 28, 2026 | 1,148.00 | 1,200.00 | 1,148.00 | 1,174.00 | 1,174.00 | 3.89% | 57,900 |
| Sep 25, 2026 | 1,136.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.53% | 29,100 |
| Sep 24, 2026 | 1,140.00 | 1,154.00 | 1,124.00 | 1,136.00 | 1,136.00 | 1.25% | 46,000 |
| Sep 18, 2026 | 1,101.00 | 1,133.00 | 1,094.00 | 1,122.00 | 1,122.00 | 2.00% | 49,400 |
| Sep 17, 2026 | 1,093.00 | 1,125.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.48% | 73,300 |
| Sep 16, 2026 | 1,082.00 | 1,088.00 | 1,049.00 | 1,084.00 | 1,084.00 | 2.17% | 36,200 |
| Sep 15, 2026 | 1,068.00 | 1,068.00 | 1,045.00 | 1,061.00 | 1,061.00 | 0.66% | 14,500 |
| Sep 14, 2026 | 1,035.00 | 1,080.00 | 1,021.00 | 1,054.00 | 1,054.00 | 1.93% | 32,300 |
| Sep 11, 2026 | 1,040.00 | 1,046.00 | 1,018.00 | 1,034.00 | 1,034.00 | -3.90% | 37,400 |
| Sep 10, 2026 | 1,053.00 | 1,078.00 | 1,042.00 | 1,076.00 | 1,076.00 | 0.75% | 18,700 |
| Sep 9, 2026 | 1,059.00 | 1,105.00 | 1,059.00 | 1,068.00 | 1,068.00 | 0.66% | 39,500 |
| Sep 8, 2026 | 1,090.00 | 1,107.00 | 1,061.00 | 1,061.00 | 1,061.00 | -3.46% | 53,400 |
| Sep 7, 2026 | 1,062.00 | 1,100.00 | 1,062.00 | 1,099.00 | 1,099.00 | 3.48% | 61,100 |
| Sep 4, 2026 | 1,002.00 | 1,078.00 | 1,002.00 | 1,062.00 | 1,062.00 | 6.20% | 99,200 |
| Sep 3, 2026 | 1,033.00 | 1,033.00 | 990.00 | 1,000.00 | 1,000.00 | -3.19% | 75,000 |
| Sep 2, 2026 | 1,027.00 | 1,043.00 | 1,000.00 | 1,033.00 | 1,033.00 | -1.43% | 47,900 |
| Sep 1, 2026 | 1,050.00 | 1,055.00 | 1,030.00 | 1,048.00 | 1,048.00 | -1.69% | 32,600 |
| Aug 31, 2026 | 1,033.00 | 1,071.00 | 1,015.00 | 1,066.00 | 1,066.00 | 2.90% | 34,300 |
| Aug 28, 2026 | 1,026.00 | 1,072.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.19% | 40,000 |
| Aug 27, 2026 | 1,052.00 | 1,055.00 | 1,022.00 | 1,034.00 | 1,034.00 | 1.17% | 30,700 |
| Aug 26, 2026 | 1,050.00 | 1,052.00 | 1,013.00 | 1,022.00 | 1,022.00 | -1.35% | 45,500 |
| Aug 25, 2026 | 979.00 | 1,050.00 | 967.00 | 1,036.00 | 1,036.00 | 5.82% | 98,500 |
| Aug 24, 2026 | 987.00 | 995.00 | 976.00 | 979.00 | 979.00 | -1.41% | 28,700 |
| Aug 21, 2026 | 981.00 | 993.00 | 975.00 | 993.00 | 993.00 | - | 49,900 |
| Aug 20, 2026 | 999.00 | 1,013.00 | 983.00 | 993.00 | 993.00 | 1.43% | 23,700 |