JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 869.00
+9.00 (1.05%)
Jul 6, 2026, 3:30 PM JST
JMACS Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 860.00 | 897.00 | 860.00 | 869.00 | 869.00 | 1.05% | 84,100 |
| Jul 3, 2026 | 853.00 | 868.00 | 833.00 | 860.00 | 860.00 | 0.47% | 77,400 |
| Jul 2, 2026 | 865.00 | 882.00 | 853.00 | 856.00 | 856.00 | -2.17% | 97,200 |
| Jul 1, 2026 | 891.00 | 901.00 | 856.00 | 875.00 | 875.00 | -2.89% | 102,700 |
| Jun 30, 2026 | 899.00 | 923.00 | 887.00 | 901.00 | 901.00 | 0.67% | 109,200 |
| Jun 29, 2026 | 922.00 | 924.00 | 878.00 | 895.00 | 895.00 | -2.93% | 141,600 |
| Jun 26, 2026 | 992.00 | 992.00 | 905.00 | 922.00 | 922.00 | -8.35% | 324,400 |
| Jun 25, 2026 | 1,064.00 | 1,148.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.70% | 749,100 |
| Jun 24, 2026 | 1,048.00 | 1,094.00 | 996.00 | 999.00 | 999.00 | -7.33% | 266,200 |
| Jun 23, 2026 | 1,206.00 | 1,236.00 | 1,062.00 | 1,078.00 | 1,078.00 | -14.51% | 784,000 |
| Jun 22, 2026 | 1,154.00 | 1,330.00 | 1,096.00 | 1,261.00 | 1,261.00 | 20.21% | 2,032,700 |
| Jun 19, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,049.00 | 1,049.00 | 16.69% | 102,500 |
| Jun 18, 2026 | 934.00 | 948.00 | 899.00 | 899.00 | 899.00 | -2.28% | 70,400 |
| Jun 17, 2026 | 899.00 | 966.00 | 898.00 | 920.00 | 920.00 | 1.10% | 70,200 |
| Jun 16, 2026 | 909.00 | 916.00 | 883.00 | 910.00 | 910.00 | 1.00% | 73,800 |
| Jun 15, 2026 | 871.00 | 924.00 | 871.00 | 901.00 | 901.00 | 6.12% | 95,300 |
| Jun 12, 2026 | 865.00 | 895.00 | 848.00 | 849.00 | 849.00 | -0.12% | 106,500 |
| 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 |