JMACS Japan Co., Ltd. 5817
TSE · Japan · Produzierendes Gewerbe
¥1.180,00-14,00 (-1,17 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.180,00 | -1,17 % | ¥1.202,00 | ¥1.232,00 | ¥1.171,00 | 56,60K |
| 2026-10-01 | ¥1.194,00 | +1,27 % | ¥1.190,00 | ¥1.197,00 | ¥1.158,00 | 33,80K |
| 2026-09-30 | ¥1.179,00 | +0,34 % | ¥1.204,00 | ¥1.206,00 | ¥1.176,00 | 34,10K |
| 2026-09-29 | ¥1.175,00 | +0,09 % | ¥1.165,00 | ¥1.207,00 | ¥1.159,00 |
| 64,80K |
| 2026-09-28 | ¥1.174,00 | +3,89 % | ¥1.148,00 | ¥1.200,00 | ¥1.148,00 | 57,90K |
| 2026-09-25 | ¥1.130,00 | -0,53 % | ¥1.136,00 | ¥1.149,00 | ¥1.129,00 | 29,10K |
| 2026-09-24 | ¥1.136,00 | +1,25 % | ¥1.140,00 | ¥1.154,00 | ¥1.124,00 | 46,00K |
| 2026-09-18 | ¥1.122,00 | +2,00 % | ¥1.101,00 | ¥1.133,00 | ¥1.094,00 | 49,40K |
| 2026-09-17 | ¥1.100,00 | +1,48 % | ¥1.093,00 | ¥1.125,00 | ¥1.082,00 | 73,30K |
| 2026-09-16 | ¥1.084,00 | +2,17 % | ¥1.082,00 | ¥1.088,00 | ¥1.049,00 | 36,20K |
| 2026-09-15 | ¥1.061,00 | +0,66 % | ¥1.068,00 | ¥1.068,00 | ¥1.045,00 | 14,50K |
| 2026-09-14 | ¥1.054,00 | +1,93 % | ¥1.035,00 | ¥1.080,00 | ¥1.021,00 | 32,30K |
| 2026-09-11 | ¥1.034,00 | -3,90 % | ¥1.040,00 | ¥1.046,00 | ¥1.018,00 | 37,40K |
| 2026-09-10 | ¥1.076,00 | +0,75 % | ¥1.053,00 | ¥1.078,00 | ¥1.042,00 | 18,70K |
| 2026-09-09 | ¥1.068,00 | +0,66 % | ¥1.059,00 | ¥1.105,00 | ¥1.059,00 | 39,50K |
| 2026-09-08 | ¥1.061,00 | -3,46 % | ¥1.090,00 | ¥1.107,00 | ¥1.061,00 | 53,40K |
| 2026-09-07 | ¥1.099,00 | +3,48 % | ¥1.062,00 | ¥1.100,00 | ¥1.062,00 | 61,10K |
| 2026-09-04 | ¥1.062,00 | +6,20 % | ¥1.002,00 | ¥1.078,00 | ¥1.002,00 | 99,20K |
| 2026-09-03 | ¥1.000,00 | -3,19 % | ¥1.033,00 | ¥1.033,00 | ¥990,00 | 75,00K |
| 2026-09-02 | ¥1.033,00 | -1,43 % | ¥1.027,00 | ¥1.043,00 | ¥1.000,00 | 47,90K |
| 2026-09-01 | ¥1.048,00 | -1,69 % | ¥1.050,00 | ¥1.055,00 | ¥1.030,00 | 32,60K |
| 2026-08-31 | ¥1.066,00 | +2,90 % | ¥1.033,00 | ¥1.071,00 | ¥1.015,00 | 34,30K |
| 2026-08-28 | ¥1.036,00 | +0,19 % | ¥1.026,00 | ¥1.072,00 | ¥1.026,00 | 40,00K |
| 2026-08-27 | ¥1.034,00 | +1,17 % | ¥1.052,00 | ¥1.055,00 | ¥1.022,00 | 30,70K |
| 2026-08-26 | ¥1.022,00 | -1,35 % | ¥1.050,00 | ¥1.052,00 | ¥1.013,00 | 45,50K |
| 2026-08-25 | ¥1.036,00 | +5,82 % | ¥979,00 | ¥1.050,00 | ¥967,00 | 98,50K |
| 2026-08-24 | ¥979,00 | -1,41 % | ¥987,00 | ¥995,00 | ¥976,00 | 28,70K |
| 2026-08-21 | ¥993,00 | 0,00 % | ¥981,00 | ¥993,00 | ¥975,00 | 49,90K |
| 2026-08-20 | ¥993,00 | +1,43 % | ¥999,00 | ¥1.013,00 | ¥983,00 | 23,70K |
| 2026-08-19 | ¥979,00 | -5,96 % | ¥1.020,00 | ¥1.025,00 | ¥974,00 | 58,00K |
| 2026-08-18 | ¥1.041,00 | +0,10 % | ¥1.040,00 | ¥1.075,00 | ¥1.020,00 | 81,50K |
| 2026-08-17 | ¥1.040,00 | +3,38 % | ¥1.010,00 | ¥1.050,00 | ¥1.008,00 | 30,00K |
| 2026-08-14 | ¥1.006,00 | -0,89 % | ¥1.015,00 | ¥1.033,00 | ¥1.006,00 | 42,20K |
| 2026-08-13 | ¥1.015,00 | -0,88 % | ¥1.030,00 | ¥1.030,00 | ¥1.006,00 | 34,50K |
| 2026-08-12 | ¥1.024,00 | -0,10 % | ¥1.017,00 | ¥1.035,00 | ¥998,00 | 46,50K |
| 2026-08-10 | ¥1.025,00 | +2,60 % | ¥1.044,00 | ¥1.068,00 | ¥1.015,00 | 83,10K |
| 2026-08-07 | ¥999,00 | -0,50 % | ¥1.004,00 | ¥1.015,00 | ¥962,00 | 90,80K |
| 2026-08-06 | ¥1.004,00 | -2,33 % | ¥1.021,00 | ¥1.039,00 | ¥999,00 | 69,70K |
| 2026-08-05 | ¥1.028,00 | +1,98 % | ¥1.029,00 | ¥1.049,00 | ¥1.015,00 | 104,10K |
| 2026-08-04 | ¥1.008,00 | +6,33 % | ¥950,00 | ¥1.015,00 | ¥950,00 | 84,70K |
| 2026-08-03 | ¥948,00 | +2,49 % | ¥920,00 | ¥954,00 | ¥905,00 | 68,30K |
| 2026-07-31 | ¥925,00 | +3,70 % | ¥931,00 | ¥958,00 | ¥910,00 | 98,60K |
| 2026-07-30 | ¥892,00 | -0,34 % | ¥895,00 | ¥905,00 | ¥873,00 | 73,90K |
| 2026-07-29 | ¥895,00 | +1,02 % | ¥889,00 | ¥915,00 | ¥867,00 | 92,60K |
| 2026-07-28 | ¥886,00 | -3,06 % | ¥914,00 | ¥932,00 | ¥876,00 | 88,60K |
| 2026-07-27 | ¥914,00 | 0,00 % | ¥926,00 | ¥935,00 | ¥893,00 | 78,60K |
| 2026-07-24 | ¥914,00 | -1,72 % | ¥928,00 | ¥930,00 | ¥905,00 | 105,60K |
| 2026-07-23 | ¥930,00 | -0,75 % | ¥967,00 | ¥975,00 | ¥908,00 | 164,40K |
| 2026-07-22 | ¥937,00 | -6,30 % | ¥1.010,00 | ¥1.030,00 | ¥931,00 | 228,30K |
| 2026-07-21 | ¥1.000,00 | +1,73 % | ¥1.013,00 | ¥1.045,00 | ¥952,00 | 350,40K |
| 2026-07-17 | ¥983,00 | -6,47 % | ¥976,00 | ¥1.034,00 | ¥933,00 | 349,60K |
| 2026-07-16 | ¥1.051,00 | +4,58 % | ¥1.110,00 | ¥1.152,00 | ¥1.036,00 | 800,10K |
| 2026-07-15 | ¥1.005,00 | +17,54 % | ¥860,00 | ¥1.005,00 | ¥860,00 | 128,90K |
| 2026-07-14 | ¥855,00 | +0,94 % | ¥845,00 | ¥860,00 | ¥839,00 | 46,10K |
| 2026-07-13 | ¥847,00 | +1,19 % | ¥852,00 | ¥887,00 | ¥832,00 | 116,50K |
| 2026-07-10 | ¥837,00 | +4,89 % | ¥813,00 | ¥857,00 | ¥811,00 | 161,10K |
| 2026-07-09 | ¥798,00 | -3,51 % | ¥824,00 | ¥838,00 | ¥791,00 | 134,50K |
| 2026-07-08 | ¥827,00 | -1,43 % | ¥835,00 | ¥841,00 | ¥816,00 | 66,80K |
| 2026-07-07 | ¥839,00 | -3,45 % | ¥869,00 | ¥886,00 | ¥838,00 | 81,30K |
| 2026-07-06 | ¥869,00 | +1,05 % | ¥860,00 | ¥897,00 | ¥860,00 | 84,10K |
| 2026-07-03 | ¥860,00 | +0,47 % | ¥853,00 | ¥868,00 | ¥833,00 | 77,40K |
| 2026-07-02 | ¥856,00 | -2,17 % | ¥865,00 | ¥882,00 | ¥853,00 | 97,20K |
| 2026-07-01 | ¥875,00 | -2,89 % | ¥891,00 | ¥901,00 | ¥856,00 | 102,70K |
| 2026-06-30 | ¥901,00 | +0,67 % | ¥899,00 | ¥923,00 | ¥887,00 | 109,20K |
| 2026-06-29 | ¥895,00 | -2,93 % | ¥922,00 | ¥924,00 | ¥878,00 | 141,60K |
| 2026-06-26 | ¥922,00 | -8,35 % | ¥992,00 | ¥992,00 | ¥905,00 | 324,40K |
| 2026-06-25 | ¥1.006,00 | +0,70 % | ¥1.064,00 | ¥1.148,00 | ¥1.005,00 | 749,10K |
| 2026-06-24 | ¥999,00 | -7,33 % | ¥1.048,00 | ¥1.094,00 | ¥996,00 | 266,20K |
| 2026-06-23 | ¥1.078,00 | -14,51 % | ¥1.206,00 | ¥1.236,00 | ¥1.062,00 | 784,00K |
| 2026-06-22 | ¥1.261,00 | +20,21 % | ¥1.154,00 | ¥1.330,00 | ¥1.096,00 | 2,03M |
| 2026-06-19 | ¥1.049,00 | +16,69 % | ¥1.049,00 | ¥1.049,00 | ¥1.035,00 | 102,50K |
| 2026-06-18 | ¥899,00 | -2,28 % | ¥934,00 | ¥948,00 | ¥899,00 | 70,40K |
| 2026-06-17 | ¥920,00 | +1,10 % | ¥899,00 | ¥966,00 | ¥898,00 | 70,20K |
| 2026-06-16 | ¥910,00 | +1,00 % | ¥909,00 | ¥916,00 | ¥883,00 | 73,80K |
| 2026-06-15 | ¥901,00 | +6,12 % | ¥871,00 | ¥924,00 | ¥871,00 | 95,30K |
| 2026-06-12 | ¥849,00 | -0,12 % | ¥865,00 | ¥895,00 | ¥848,00 | 106,50K |
| 2026-06-11 | ¥850,00 | -4,06 % | ¥856,00 | ¥880,00 | ¥838,00 | 57,00K |
| 2026-06-10 | ¥886,00 | -3,17 % | ¥907,00 | ¥913,00 | ¥866,00 | 62,00K |
| 2026-06-09 | ¥915,00 | -0,76 % | ¥929,00 | ¥948,00 | ¥912,00 | 50,60K |
| 2026-06-08 | ¥922,00 | -6,59 % | ¥927,00 | ¥945,00 | ¥907,00 | 95,80K |
| 2026-06-05 | ¥987,00 | +5,00 % | ¥935,00 | ¥1.003,00 | ¥935,00 | 81,90K |
| 2026-06-04 | ¥940,00 | -3,98 % | ¥964,00 | ¥969,00 | ¥925,00 | 86,10K |
| 2026-06-03 | ¥979,00 | +2,94 % | ¥976,00 | ¥995,00 | ¥962,00 | 98,60K |
| 2026-06-02 | ¥951,00 | -1,45 % | ¥950,00 | ¥962,00 | ¥920,00 | 143,20K |
| 2026-06-01 | ¥965,00 | -4,08 % | ¥1.013,00 | ¥1.029,00 | ¥965,00 | 118,80K |
| 2026-05-29 | ¥1.006,00 | -3,27 % | ¥1.050,00 | ¥1.050,00 | ¥1.000,00 | 87,30K |
| 2026-05-28 | ¥1.040,00 | -4,06 % | ¥1.066,00 | ¥1.082,00 | ¥1.001,00 | 121,20K |
| 2026-05-27 | ¥1.084,00 | -2,78 % | ¥1.107,00 | ¥1.124,00 | ¥1.070,00 | 71,30K |
| 2026-05-26 | ¥1.115,00 | -2,36 % | ¥1.139,00 | ¥1.139,00 | ¥1.090,00 | 65,00K |
| 2026-05-25 | ¥1.142,00 | 0,00 % | ¥1.161,00 | ¥1.210,00 | ¥1.140,00 | 190,30K |