JPX · 5817 · stock

JMACS Japan Co., Ltd. (5817) stock price history

Every JPX trading session of JMACS Japan Co., Ltd. from Apr 4, 2000 to Sep 28, 2026: 6,604 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5817 data, free keyYear by year table

5817 adjusted close, 2000 to 2026

5817JMACS Japan Co., Ltd.
¥1,174+148.8% over one year
20052010201520202025
¥2,151
All time high, 2026
¥2,577
52 week high, ¥431.35 low
6,604
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5817 key facts

  • JMACS Japan Co., Ltd. (5817) closed at ¥1,174 on Sep 28, 2026 on JPX.
  • 5817's all time high close is ¥2,151, set on Mar 2, 2026; its all time low close is ¥131.58 on Nov 9, 2010.
  • 5817's 52 week range is ¥431.35 to ¥2,577.
  • 5817 returned +148.8% over the year to Sep 28, 2026 and +136.6% over five years.
  • Over ten years 5817 returned +419%, +17.9% a year compounded.
  • 5817's deepest drawdown was -81.1% from Jun 14, 2017 to Dec 25, 2018.
  • DataCedar holds 6,604 daily sessions of 5817 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5817 price chart, 2000 to 2026

5817 adjusted close, Apr 4, 2000 to Sep 28, 2026¥138.15¥590.10¥1,042¥1,494200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5817 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+13.3%
3 months+27.3%
6 months-9.9%
Year to date-3.7%
1 year+148.8%
3 years+100.6%
5 years+136.6%
10 years+419.4%
Since Apr 4, 2000+440.3%
Compound annual growth, 26.5 years+6.6%

5817 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,151 on Mar 2, 2026
All time low close
¥131.58 on Nov 9, 2010
52 week high
¥2,577 on Mar 3, 2026
52 week low
¥431.35 on Oct 14, 2025
Deepest drawdown
-81.1% from Jun 14, 2017 to Dec 25, 2018, recovered Dec 29, 2025
Best single session
+27.6% on Jan 10, 2006
Worst single session
-22.4% on Apr 14, 2026
Volatility, 1 year annualised
102.8%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
5.4×
Best calendar year
2025, +187%
Worst calendar year
2008, -54%

5817 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,213¥2,577¥791.00¥1,174-3.7%70.9M178
2025¥425.29¥1,397¥353.37¥1,219+186.6%58.3M243
2024¥510.23¥603.13¥398.22¥425.29-14.6%2.9M245
2023¥420.20¥622.35¥399.70¥497.88+20.6%4.9M246
2022¥443.41¥506.84¥343.80¥412.74-2.1%6.1M244
2021¥396.77¥685.11¥385.26¥421.61+6.0%22M245
2020¥344.73¥1,010¥266.89¥397.66+13.4%55.1M242
2019¥263.83¥478.80¥263.83¥350.83+26.9%11.5M241
2018¥499.10¥564.88¥232.54¥276.51-44.6%7.5M261
2017¥255.58¥1,362¥244.20¥499.10+95.3%71.6M253
2016¥241.71¥281.13¥212.45¥255.58+6.8%1.9M245
2015¥364.59¥382.25¥233.21¥239.39-34.5%3.2M244
2014¥244.28¥478.38¥239.56¥365.33+48.7%12M244
2013¥208.19¥247.20¥191.78¥245.74+20.1%2.8M245
2012¥147.82¥295.59¥143.67¥204.64+41.1%5.2M248
2011¥143.66¥224.49¥127.79¥145.06-1.3%1.6M245
2010¥198.04¥212.14¥131.58¥147.02-25.8%558.4K243
2009¥204.75¥267.19¥179.24¥198.04-1.3%386.5K243
2008¥434.47¥434.47¥200.05¥200.72-53.8%388K245
2007¥418.79¥466.48¥392.00¥434.47+3.9%557K245
2006¥424.67¥468.44¥367.18¥418.14-1.5%500K260
2005¥315.66¥437.74¥315.66¥424.67+34.5%868K260
2004¥260.62¥331.99¥260.62¥315.66+21.1%818K262
2003¥203.66¥260.62¥203.66¥260.62+28.0%463K261
2002¥206.61¥247.86¥198.88¥203.66-1.4%311K261
2001¥185.70¥238.84¥182.93¥206.61+11.3%706.4K261
2000¥217.29¥235.59¥182.37¥185.70n/a426K194

5817 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,174+10.1%
August 2026¥1,066+15.2%
July 2026¥925.00+2.7%
June 2026¥901.00-10.4%
May 2026¥1,006-24.5%
April 2026¥1,332+6.1%
March 2026¥1,255-28.3%
February 2026¥1,751+62.0%
January 2026¥1,081-11.3%
December 2025¥1,219+108.6%
November 2025¥584.35+16.8%
October 2025¥500.45+3.0%

About the 5817 data

Daily bars. 6,604 sessions from Apr 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5817/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5802 Sumitomo Electric Industries, Ltd.
  • 5803 Fujikura Ltd.
  • 5805 SWCC Corporation
  • 5816 Onamba Co., Ltd.
  • 5819 Canare Electric Co., Ltd.
  • 581A GO Inc.
  • 5820 Mitsuboshi Co., Ltd.
  • 5821 Hirakawa Hewtech Corp.

Common questions

5817 share price history

Start with any symbol.

Start free