Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,656.25 +2,079.88 (+3.38%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
JMACS Japan Co., Ltd. (5817.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 513.00 | 514.00 | 511.00 | 512.00 | 512.00 | 5,400 |
| 01 May 2024 | 515.00 | 516.00 | 512.00 | 516.00 | 516.00 | 4,200 |
| 30 Apr 2024 | 526.00 | 526.00 | 513.00 | 516.00 | 516.00 | 14,100 |
| 26 Apr 2024 | 521.00 | 524.00 | 520.00 | 520.00 | 520.00 | 4,900 |
| 25 Apr 2024 | 528.00 | 528.00 | 520.00 | 521.00 | 521.00 | 5,100 |
| 24 Apr 2024 | 527.00 | 527.00 | 516.00 | 518.00 | 518.00 | 18,200 |
| 23 Apr 2024 | 526.00 | 532.00 | 521.00 | 521.00 | 521.00 | 10,300 |
| 22 Apr 2024 | 510.00 | 525.00 | 510.00 | 524.00 | 524.00 | 11,900 |
| 19 Apr 2024 | 529.00 | 529.00 | 515.00 | 516.00 | 516.00 | 16,000 |
| 18 Apr 2024 | 524.00 | 534.00 | 522.00 | 534.00 | 534.00 | 9,600 |
| 17 Apr 2024 | 551.00 | 557.00 | 521.00 | 534.00 | 534.00 | 50,100 |
| 16 Apr 2024 | 589.00 | 589.00 | 550.00 | 568.00 | 568.00 | 185,700 |
| 15 Apr 2024 | 517.00 | 545.00 | 512.00 | 529.00 | 529.00 | 18,600 |
| 12 Apr 2024 | 518.00 | 518.00 | 515.00 | 517.00 | 517.00 | 3,200 |
| 11 Apr 2024 | 518.00 | 518.00 | 516.00 | 516.00 | 516.00 | 1,400 |
| 10 Apr 2024 | 517.00 | 533.00 | 517.00 | 518.00 | 518.00 | 9,900 |
| 09 Apr 2024 | 529.00 | 529.00 | 507.00 | 515.00 | 515.00 | 23,400 |
| 08 Apr 2024 | 524.00 | 529.00 | 524.00 | 529.00 | 529.00 | 500 |
| 05 Apr 2024 | 524.00 | 525.00 | 522.00 | 522.00 | 522.00 | 900 |
| 04 Apr 2024 | 524.00 | 525.00 | 523.00 | 525.00 | 525.00 | 3,000 |
| 03 Apr 2024 | 524.00 | 529.00 | 522.00 | 528.00 | 528.00 | 3,100 |
| 02 Apr 2024 | 529.00 | 530.00 | 525.00 | 529.00 | 529.00 | 3,500 |
| 01 Apr 2024 | 537.00 | 537.00 | 527.00 | 529.00 | 529.00 | 2,900 |
| 29 Mar 2024 | 529.00 | 531.00 | 527.00 | 528.00 | 528.00 | 1,800 |
| 28 Mar 2024 | 535.00 | 535.00 | 526.00 | 532.00 | 532.00 | 2,400 |
| 27 Mar 2024 | 535.00 | 535.00 | 526.00 | 531.00 | 531.00 | 7,200 |
| 26 Mar 2024 | 534.00 | 534.00 | 528.00 | 528.00 | 528.00 | 1,100 |
| 25 Mar 2024 | 535.00 | 556.00 | 530.00 | 534.00 | 534.00 | 18,600 |
| 22 Mar 2024 | 531.00 | 533.00 | 526.00 | 533.00 | 533.00 | 2,800 |
| 21 Mar 2024 | 534.00 | 537.00 | 527.00 | 529.00 | 529.00 | 7,700 |
| 19 Mar 2024 | 544.00 | 544.00 | 529.00 | 537.00 | 537.00 | 6,600 |
| 18 Mar 2024 | 546.00 | 546.00 | 536.00 | 543.00 | 543.00 | 3,200 |
| 15 Mar 2024 | 558.00 | 558.00 | 542.00 | 550.00 | 550.00 | 4,800 |
| 14 Mar 2024 | 535.00 | 553.00 | 535.00 | 553.00 | 553.00 | 3,600 |
| 13 Mar 2024 | 548.00 | 548.00 | 529.00 | 533.00 | 533.00 | 3,600 |
| 12 Mar 2024 | 541.00 | 542.00 | 535.00 | 541.00 | 541.00 | 3,800 |
| 11 Mar 2024 | 550.00 | 550.00 | 528.00 | 541.00 | 541.00 | 11,600 |
| 08 Mar 2024 | 542.00 | 557.00 | 542.00 | 542.00 | 542.00 | 13,800 |
| 07 Mar 2024 | 564.00 | 575.00 | 544.00 | 544.00 | 544.00 | 22,400 |
| 06 Mar 2024 | 550.00 | 574.00 | 550.00 | 564.00 | 564.00 | 13,200 |
| 05 Mar 2024 | 541.00 | 557.00 | 541.00 | 552.00 | 552.00 | 3,600 |
| 04 Mar 2024 | 565.00 | 565.00 | 543.00 | 549.00 | 549.00 | 10,100 |
| 01 Mar 2024 | 554.00 | 567.00 | 554.00 | 565.00 | 565.00 | 2,000 |
| 29 Feb 2024 | 560.00 | 563.00 | 557.00 | 558.00 | 558.00 | 4,000 |
| 28 Feb 2024 | 578.00 | 591.00 | 558.00 | 576.00 | 576.00 | 3,900 |
| 28 Feb 2024 | 10 Dividend | |||||
| 27 Feb 2024 | 588.00 | 598.00 | 581.00 | 589.00 | 579.00 | 10,400 |
| 26 Feb 2024 | 579.00 | 587.00 | 579.00 | 587.00 | 577.03 | 2,500 |
| 22 Feb 2024 | 584.00 | 590.00 | 571.00 | 587.00 | 577.03 | 5,300 |
| 21 Feb 2024 | 584.00 | 590.00 | 565.00 | 587.00 | 577.03 | 4,800 |
| 20 Feb 2024 | 595.00 | 595.00 | 580.00 | 584.00 | 574.08 | 5,200 |
| 19 Feb 2024 | 597.00 | 597.00 | 578.00 | 595.00 | 584.90 | 2,200 |
| 16 Feb 2024 | 579.00 | 593.00 | 579.00 | 593.00 | 582.93 | 7,700 |
| 15 Feb 2024 | 580.00 | 589.00 | 573.00 | 579.00 | 569.17 | 14,300 |
| 14 Feb 2024 | 593.00 | 593.00 | 582.00 | 590.00 | 579.98 | 6,700 |
| 13 Feb 2024 | 585.00 | 590.00 | 583.00 | 590.00 | 579.98 | 5,100 |
| 09 Feb 2024 | 588.00 | 590.00 | 568.00 | 583.00 | 573.10 | 19,900 |
| 08 Feb 2024 | 580.00 | 590.00 | 579.00 | 584.00 | 574.08 | 18,700 |
| 07 Feb 2024 | 559.00 | 580.00 | 559.00 | 575.00 | 565.24 | 6,800 |
| 06 Feb 2024 | 566.00 | 568.00 | 555.00 | 559.00 | 549.51 | 24,500 |
| 05 Feb 2024 | 555.00 | 566.00 | 547.00 | 556.00 | 546.56 | 20,900 |
| 02 Feb 2024 | 551.00 | 551.00 | 548.00 | 548.00 | 538.70 | 2,500 |
| 01 Feb 2024 | 549.00 | 555.00 | 545.00 | 551.00 | 541.65 | 8,200 |
| 31 Jan 2024 | 553.00 | 553.00 | 540.00 | 547.00 | 537.71 | 8,400 |
| 30 Jan 2024 | 556.00 | 556.00 | 543.00 | 543.00 | 533.78 | 2,500 |
| 29 Jan 2024 | 544.00 | 551.00 | 544.00 | 550.00 | 540.66 | 2,600 |
| 26 Jan 2024 | 548.00 | 548.00 | 542.00 | 546.00 | 536.73 | 1,500 |
| 25 Jan 2024 | 538.00 | 548.00 | 538.00 | 548.00 | 538.70 | 2,900 |
| 24 Jan 2024 | 545.00 | 545.00 | 538.00 | 538.00 | 528.87 | 7,500 |
| 23 Jan 2024 | 545.00 | 549.00 | 541.00 | 541.00 | 531.81 | 3,700 |
| 22 Jan 2024 | 532.00 | 541.00 | 532.00 | 541.00 | 531.81 | 4,200 |
| 19 Jan 2024 | 530.00 | 536.00 | 530.00 | 532.00 | 522.97 | 8,500 |
| 18 Jan 2024 | 524.00 | 535.00 | 523.00 | 530.00 | 521.00 | 8,300 |
| 17 Jan 2024 | 527.00 | 530.00 | 522.00 | 524.00 | 515.10 | 15,400 |
| 16 Jan 2024 | 529.00 | 537.00 | 526.00 | 534.00 | 524.93 | 16,800 |
| 15 Jan 2024 | 550.00 | 552.00 | 550.00 | 550.00 | 540.66 | 4,200 |
| 12 Jan 2024 | 550.00 | 550.00 | 544.00 | 548.00 | 538.70 | 7,900 |
| 11 Jan 2024 | 548.00 | 550.00 | 548.00 | 548.00 | 538.70 | 1,700 |
| 10 Jan 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 535.75 | 2,300 |
| 09 Jan 2024 | 530.00 | 541.00 | 530.00 | 539.00 | 529.85 | 4,500 |
| 05 Jan 2024 | 545.00 | 545.00 | 529.00 | 529.00 | 520.02 | 4,300 |
| 04 Jan 2024 | 537.00 | 557.00 | 533.00 | 545.00 | 535.75 | 13,700 |
| 29 Dec 2023 | 523.00 | 525.00 | 523.00 | 524.00 | 515.10 | 2,300 |
| 28 Dec 2023 | 524.00 | 524.00 | 520.00 | 523.00 | 514.12 | 4,100 |
| 27 Dec 2023 | 524.00 | 530.00 | 518.00 | 527.00 | 518.05 | 15,400 |
| 26 Dec 2023 | 524.00 | 529.00 | 522.00 | 524.00 | 515.10 | 5,300 |
| 25 Dec 2023 | 533.00 | 538.00 | 510.00 | 526.00 | 517.07 | 23,200 |
| 22 Dec 2023 | 533.00 | 533.00 | 528.00 | 529.00 | 520.02 | 2,500 |
| 21 Dec 2023 | 531.00 | 531.00 | 524.00 | 526.00 | 517.07 | 5,300 |
| 20 Dec 2023 | 536.00 | 541.00 | 527.00 | 528.00 | 519.04 | 9,200 |
| 19 Dec 2023 | 531.00 | 536.00 | 525.00 | 536.00 | 526.90 | 7,600 |
| 18 Dec 2023 | 536.00 | 536.00 | 526.00 | 533.00 | 523.95 | 3,600 |
| 15 Dec 2023 | 528.00 | 539.00 | 528.00 | 531.00 | 521.98 | 3,700 |
| 14 Dec 2023 | 525.00 | 535.00 | 525.00 | 527.00 | 518.05 | 32,200 |
| 13 Dec 2023 | 535.00 | 537.00 | 522.00 | 530.00 | 521.00 | 47,100 |
| 12 Dec 2023 | 550.00 | 563.00 | 550.00 | 555.00 | 545.58 | 5,400 |
| 11 Dec 2023 | 570.00 | 638.00 | 556.00 | 560.00 | 550.49 | 109,000 |
| 08 Dec 2023 | 565.00 | 567.00 | 544.00 | 544.00 | 534.76 | 3,600 |
| 07 Dec 2023 | 570.00 | 570.00 | 537.00 | 563.00 | 553.44 | 13,400 |
| 06 Dec 2023 | 568.00 | 570.00 | 568.00 | 570.00 | 560.32 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.