JMACS Japan Co., Ltd. 5817
TSE · Japan · Producer Manufacturing
¥1,180.00-14.00 (-1.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |