JMACS Japan Co., Ltd. (JP:5817)
:5817
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,548.00
1,552.00
1,456.00
1,473.00
1,473.00
+1.73%
446,700
0.67
Apr 08, 2026
1,414.00
1,456.00
1,366.00
1,448.00
1,448.00
+11.38%
278,000
0.42
Apr 07, 2026
1,330.00
1,351.00
1,278.00
1,300.00
1,300.00
-1.89%
123,000
0.18
Apr 06, 2026
1,345.00
1,407.00
1,325.00
1,325.00
1,325.00
-0.23%
223,300
0.33
Apr 03, 2026
1,350.00
1,356.00
1,296.00
1,328.00
1,328.00
+0.68%
73,300
0.11
Apr 02, 2026
1,379.00
1,400.00
1,307.00
1,319.00
1,319.00
-2.51%
222,900
0.33
Apr 01, 2026
1,328.00
1,364.00
1,294.00
1,353.00
1,353.00
+7.81%
227,300
0.33
Mar 31, 2026
1,234.00
1,308.00
1,231.00
1,255.00
1,255.00
-0.63%
153,400
0.23
Mar 30, 2026
1,221.00
1,273.00
1,211.00
1,263.00
1,263.00
-3.07%
135,600
0.20
Mar 27, 2026
1,274.00
1,326.00
1,256.00
1,303.00
1,303.00
+0.15%
226,000
0.33
Mar 26, 2026
1,357.00
1,367.00
1,281.00
1,301.00
1,301.00
-5.38%
202,300
0.28
Mar 25, 2026
1,366.00
1,418.00
1,344.00
1,375.00
1,375.00
+2.92%
182,800
0.23
Mar 24, 2026
1,375.00
1,375.00
1,301.00
1,336.00
1,336.00
+3.97%
206,600
0.26
Mar 23, 2026
1,344.00
1,383.00
1,272.00
1,285.00
1,285.00
-13.99%
482,900
0.58
Mar 20, 2026
1,494.00
1,547.00
1,465.00
1,494.00
1,494.00
0.00%
0
0.00
Mar 19, 2026
1,478.00
1,547.00
1,465.00
1,494.00
1,494.00
-2.23%
266,900
0.28
Mar 18, 2026
1,452.00
1,540.00
1,412.00
1,528.00
1,528.00
+7.15%
393,100
0.39
Mar 17, 2026
1,581.00
1,581.00
1,417.00
1,426.00
1,426.00
-7.46%
358,800
0.35
Mar 16, 2026
1,566.00
1,579.00
1,504.00
1,541.00
1,541.00
-3.08%
205,500
0.19
Mar 13, 2026
1,602.00
1,622.00
1,552.00
1,590.00
1,590.00
-3.64%
368,400
0.34
Mar 12, 2026
1,682.00
1,734.00
1,640.00
1,650.00
1,650.00
-5.06%
424,400
0.39
Mar 11, 2026
1,688.00
1,857.00
1,662.00
1,738.00
1,738.00
+3.70%
799,900
0.74
Mar 10, 2026
1,796.00
1,850.00
1,660.00
1,676.00
1,676.00
-2.33%
797,300
0.69
Mar 09, 2026
1,660.00
1,730.00
1,592.00
1,716.00
1,716.00
-7.74%
629,600
0.52
Mar 06, 2026
1,912.00
2,068.00
1,768.00
1,860.00
1,860.00
-2.72%
1,620,600
1.32
Mar 05, 2026
1,889.00
2,049.00
1,800.00
1,912.00
1,912.00
+15.95%
3,595,800
2.96
Mar 04, 2026
1,750.00
1,820.00
1,521.00
1,649.00
1,649.00
-12.19%
1,550,800
1.26
Mar 03, 2026
2,401.00
2,577.00
1,876.00
1,878.00
1,878.00
-12.69%
4,992,200
4.32
Mar 02, 2026
1,725.00
2,151.00
1,645.00
2,151.00
2,151.00
+22.84%
3,493,500
3.17
Feb 27, 2026
1,570.00
1,751.00
1,504.00
1,751.00
1,751.00
+20.68%
3,283,300
3.12
Feb 26, 2026
1,211.00
1,451.00
1,209.00
1,451.00
1,451.00
+26.06%
1,915,900
1.87
Feb 25, 2026
1,150.00
1,211.00
1,131.00
1,161.00
1,151.00
+3.11%
307,800
0.30
Feb 24, 2026
1,126.00
1,152.00
1,104.00
1,126.00
1,116.30
-2.60%
166,800
0.16
Feb 23, 2026
1,156.00
1,271.00
1,128.00
1,156.00
1,146.04
0.00%
0
0.00
Feb 20, 2026
1,262.00
1,271.00
1,128.00
1,156.00
1,146.04
-7.30%
384,000
0.38
Feb 19, 2026
1,219.00
1,299.00
1,188.00
1,247.00
1,236.26
+3.57%
462,300
0.46
Feb 18, 2026
1,192.00
1,215.00
1,138.00
1,204.00
1,193.63
+1.69%
201,200
0.20
Feb 17, 2026
1,213.00
1,213.00
1,154.00
1,184.00
1,173.80
-1.09%
159,300
0.16
Feb 16, 2026
1,170.00
1,205.00
1,130.00
1,197.00
1,186.69
+2.31%
228,100
0.23
Feb 13, 2026
1,223.00
1,249.00
1,162.00
1,170.00
1,159.92
-6.47%
210,500
0.21
Feb 12, 2026
1,268.00
1,350.00
1,232.00
1,251.00
1,240.22
-0.56%
320,500
0.32
Feb 11, 2026
1,258.00
1,285.00
1,180.00
1,258.00
1,247.16
0.00%
0
0.00
Feb 10, 2026
1,220.00
1,285.00
1,180.00
1,258.00
1,247.16
+3.11%
316,100
0.32
Feb 09, 2026
1,300.00
1,315.00
1,220.00
1,220.00
1,209.49
-1.69%
411,800
0.41
Feb 06, 2026
1,238.00
1,339.00
1,212.00
1,241.00
1,230.31
-2.67%
626,200
0.64
Feb 05, 2026
1,122.00
1,308.00
1,122.00
1,275.00
1,264.02
+13.74%
895,600
0.92
Feb 04, 2026
1,105.00
1,160.00
1,104.00
1,121.00
1,111.34
+0.09%
170,100
0.18
Feb 03, 2026
1,060.00
1,133.00
1,055.00
1,120.00
1,110.35
+6.97%
236,400
0.24
Feb 02, 2026
1,067.00
1,088.00
1,039.00
1,047.00
1,037.98
-4.38%
167,300
0.17
Jan 30, 2026
1,159.00
1,199.00
1,055.00
1,095.00
1,085.57
-7.20%
340,600
0.35
Rows: