JMACS Japan Co., Ltd. (TYO:5817)
Japan · Delayed Price · Currency is JPY 1,145.00
+9.00 (0.79%)
Sep 25, 2026, 1:24 PM JST
JMACS Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,136.00 | 1,146.00 | 1,133.00 | 1,142.00 | - | 0.53% | 13,200 |
| 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 |
| Aug 19, 2026 | 1,020.00 | 1,025.00 | 974.00 | 979.00 | 979.00 | -5.96% | 58,000 |
| Aug 18, 2026 | 1,040.00 | 1,075.00 | 1,020.00 | 1,041.00 | 1,041.00 | 0.10% | 81,500 |
| Aug 17, 2026 | 1,010.00 | 1,050.00 | 1,008.00 | 1,040.00 | 1,040.00 | 3.38% | 30,000 |
| Aug 14, 2026 | 1,015.00 | 1,033.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.89% | 42,200 |
| Aug 13, 2026 | 1,030.00 | 1,030.00 | 1,006.00 | 1,015.00 | 1,015.00 | -0.88% | 34,500 |
| Aug 12, 2026 | 1,017.00 | 1,035.00 | 998.00 | 1,024.00 | 1,024.00 | -0.10% | 46,500 |
| Aug 10, 2026 | 1,044.00 | 1,068.00 | 1,015.00 | 1,025.00 | 1,025.00 | 2.60% | 83,100 |
| Aug 7, 2026 | 1,004.00 | 1,015.00 | 962.00 | 999.00 | 999.00 | -0.50% | 90,800 |
| Aug 6, 2026 | 1,021.00 | 1,039.00 | 999.00 | 1,004.00 | 1,004.00 | -2.33% | 69,700 |
| Aug 5, 2026 | 1,029.00 | 1,049.00 | 1,015.00 | 1,028.00 | 1,028.00 | 1.98% | 104,100 |
| Aug 4, 2026 | 950.00 | 1,015.00 | 950.00 | 1,008.00 | 1,008.00 | 6.33% | 84,700 |
| Aug 3, 2026 | 920.00 | 954.00 | 905.00 | 948.00 | 948.00 | 2.49% | 68,300 |
| Jul 31, 2026 | 931.00 | 958.00 | 910.00 | 925.00 | 925.00 | 3.70% | 98,600 |
| Jul 30, 2026 | 895.00 | 905.00 | 873.00 | 892.00 | 892.00 | -0.34% | 73,900 |
| Jul 29, 2026 | 889.00 | 915.00 | 867.00 | 895.00 | 895.00 | 1.02% | 92,600 |
| Jul 28, 2026 | 914.00 | 932.00 | 876.00 | 886.00 | 886.00 | -3.06% | 88,600 |
| Jul 27, 2026 | 926.00 | 935.00 | 893.00 | 914.00 | 914.00 | - | 78,600 |
| Jul 24, 2026 | 928.00 | 930.00 | 905.00 | 914.00 | 914.00 | -1.72% | 105,600 |
| Jul 23, 2026 | 967.00 | 975.00 | 908.00 | 930.00 | 930.00 | -0.75% | 164,400 |
| Jul 22, 2026 | 1,010.00 | 1,030.00 | 931.00 | 937.00 | 937.00 | -6.30% | 228,300 |
| Jul 21, 2026 | 1,013.00 | 1,045.00 | 952.00 | 1,000.00 | 1,000.00 | 1.73% | 350,400 |
| Jul 17, 2026 | 976.00 | 1,034.00 | 933.00 | 983.00 | 983.00 | -6.47% | 349,600 |
| Jul 16, 2026 | 1,110.00 | 1,152.00 | 1,036.00 | 1,051.00 | 1,051.00 | 4.58% | 800,100 |
| Jul 15, 2026 | 860.00 | 1,005.00 | 860.00 | 1,005.00 | 1,005.00 | 17.54% | 128,900 |
| Jul 14, 2026 | 845.00 | 860.00 | 839.00 | 855.00 | 855.00 | 0.94% | 46,100 |
| Jul 13, 2026 | 852.00 | 887.00 | 832.00 | 847.00 | 847.00 | 1.19% | 116,500 |