JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.93	0.93	0.86	0.93	0.93	-3.12%	710,969
Feb 9, 2026	0.96	0.96	0.86	0.96	0.96	-2.04%	36,313
Feb 6, 2026	0.98	0.98	0.86	0.98	0.98	11.36%	39,547
Feb 5, 2026	0.88	0.90	0.88	0.88	0.88	-6.38%	77,397
Feb 4, 2026	0.94	0.94	0.88	0.94	0.94	1.08%	24,902
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	-	43,918
Feb 2, 2026	0.93	0.98	0.93	0.93	0.93	-6.06%	225,040
Jan 30, 2026	0.99	0.99	0.93	0.99	0.99	6.45%	1,094,682
Jan 29, 2026	0.93	0.95	0.93	0.93	0.93	-1.06%	4,312,828
Jan 28, 2026	0.94	0.94	0.88	0.94	0.94	6.82%	203,514
Jan 27, 2026	0.88	0.90	0.88	0.88	0.88	-5.38%	198,907
Jan 26, 2026	0.93	0.93	0.88	0.93	0.93	3.33%	34,000
Jan 23, 2026	0.90	0.90	0.88	0.90	0.90	-	54,479
Jan 22, 2026	0.90	0.97	0.90	0.90	0.90	1.12%	5,208
Jan 21, 2026	0.89	0.97	0.88	0.89	0.89	-9.18%	26,666
Jan 20, 2026	0.98	0.99	0.98	0.98	0.98	8.89%	100,316
Jan 19, 2026	0.90	1.00	0.90	0.90	0.90	-6.25%	470,343
Jan 16, 2026	0.96	0.96	0.88	0.96	0.96	11.63%	13,481
Jan 15, 2026	0.86	0.90	0.86	0.86	0.86	-4.44%	19,279
Jan 14, 2026	0.90	0.90	0.90	0.90	0.90	-	151
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	-7.22%	170,653
Jan 12, 2026	0.97	0.97	0.86	0.97	0.97	12.79%	15,413
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	-	17,026
Jan 8, 2026	0.86	0.90	0.86	0.86	0.86	-13.13%	5,335
Jan 7, 2026	0.99	0.99	0.86	0.99	0.99	15.12%	439,467
Jan 6, 2026	0.86	0.86	0.86	0.86	0.86	-	20,697
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	-	207,797
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	-	61,144
Dec 31, 2025	0.86	0.86	0.86	0.86	0.86	-	1,108,235
Dec 30, 2025	0.86	0.86	0.77	0.86	0.86	-1.15%	173,465
Dec 29, 2025	0.87	0.87	0.76	0.87	0.87	2.35%	64,673
Dec 24, 2025	0.85	0.85	0.85	0.85	0.85	11.84%	1,000
Dec 22, 2025	0.76	0.81	0.76	0.76	0.76	-10.59%	155,712
Dec 19, 2025	0.85	0.85	0.79	0.85	0.85	8.97%	15,856
Dec 18, 2025	0.78	0.78	0.77	0.78	0.78	-	25,216
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	55,000
Dec 16, 2025	0.76	0.87	0.76	0.76	0.76	-1.30%	157,369
Dec 15, 2025	0.77	0.88	0.77	0.77	0.77	-	214,100
Dec 12, 2025	0.77	0.81	0.77	0.77	0.77	1.32%	406,008
Dec 11, 2025	0.76	0.84	0.75	0.76	0.76	-2.56%	301,200
Dec 10, 2025	0.78	0.85	0.75	0.78	0.78	4.00%	658,026
Dec 9, 2025	0.75	0.83	0.73	0.75	0.75	-1.32%	16,878
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	-9.52%	11,570
Dec 5, 2025	0.84	0.84	0.83	0.84	0.84	12.00%	8,140
Dec 4, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	7,182
Dec 3, 2025	0.74	0.76	0.74	0.74	0.74	-3.90%	23,435
Dec 1, 2025	0.77	0.84	0.74	0.77	0.77	-11.49%	142,071
Nov 28, 2025	0.87	0.87	0.76	0.87	0.87	14.47%	4,969,868
Nov 27, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	20,483
Nov 26, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	22,115