JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 1,065.00
-46.00 (-4.14%)
May 20, 2026, 3:30 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |