JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.90	0.90	0.89	0.90	0.90	8.43%	14,500
May 1, 2026	0.83	0.84	0.83	0.83	0.83	-7.78%	16,186
Apr 30, 2026	0.90	0.90	0.89	0.90	0.90	-	1,489,635
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	20,895,010
Apr 28, 2026	0.92	0.92	0.90	0.92	0.92	2.22%	497,500
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	105,000
Apr 24, 2026	0.91	0.94	0.90	0.91	0.91	-	116,279
Apr 23, 2026	0.91	0.91	0.91	0.91	0.91	-3.19%	65,662
Apr 22, 2026	0.94	0.94	0.91	0.94	0.94	3.30%	145,065,800
Apr 21, 2026	0.91	0.91	0.91	0.91	0.91	-5.21%	172,468
Apr 17, 2026	0.96	0.97	0.91	0.96	0.96	-	1,528
Apr 16, 2026	0.96	0.96	0.90	0.96	0.96	12.94%	241,500
Apr 15, 2026	0.85	0.95	0.84	0.85	0.85	-9.57%	12,120
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	-	137,799
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	-	33,663
Apr 10, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	142,042
Apr 9, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	21
Apr 8, 2026	0.94	0.94	0.94	0.94	0.94	-	20,389
Apr 7, 2026	0.94	0.94	0.94	0.94	0.94	-	438,410
Apr 2, 2026	0.94	0.96	0.94	0.94	0.94	-	20,000
Apr 1, 2026	0.94	0.94	0.94	0.94	0.94	-	160,600
Mar 31, 2026	0.94	0.96	0.94	0.94	0.94	-2.08%	1,046,828
Mar 30, 2026	0.96	0.96	0.95	0.96	0.96	1.05%	105,154
Mar 27, 2026	0.95	0.95	0.86	0.95	0.95	10.47%	957,355
Mar 26, 2026	0.86	0.89	0.85	0.86	0.86	4.88%	22,147
Mar 25, 2026	0.82	0.89	0.81	0.82	0.82	-3.53%	150,735
Mar 24, 2026	0.85	0.85	0.81	0.85	0.85	-1.16%	10,891
Mar 23, 2026	0.86	0.94	0.85	0.86	0.86	-1.15%	175,215
Mar 20, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	13,190
Mar 19, 2026	0.90	0.93	0.90	0.90	0.90	-3.23%	116,170
Mar 18, 2026	0.93	0.93	0.93	0.93	0.93	-	70,500
Mar 17, 2026	0.93	0.93	0.93	0.93	0.93	-	5,970
Mar 16, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	17,926
Mar 13, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	5,698
Mar 12, 2026	0.93	0.94	0.93	0.93	0.93	-	14,199
Mar 11, 2026	0.93	0.93	0.93	0.93	0.93	-	85,708
Mar 10, 2026	0.93	0.93	0.93	0.93	0.93	-	112,456
Mar 9, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	72,728
Mar 6, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	151,601
Mar 5, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	15,000
Mar 4, 2026	0.95	0.95	0.93	0.95	0.95	-	3,895
Mar 3, 2026	0.95	0.95	0.93	0.95	0.95	2.15%	14,159
Mar 2, 2026	0.93	0.97	0.93	0.93	0.93	-1.06%	448,359
Feb 27, 2026	0.94	0.97	0.94	0.94	0.94	-2.08%	2,172,512
Feb 26, 2026	0.96	0.96	0.94	0.96	0.96	2.13%	761,923
Feb 25, 2026	0.94	0.94	0.86	0.94	0.94	9.30%	1,208,598
Feb 24, 2026	0.86	0.90	0.86	0.86	0.86	-1.15%	503,052
Feb 23, 2026	0.87	0.90	0.86	0.87	0.87	-	124,391
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	11,972
Feb 19, 2026	0.88	0.88	0.86	0.88	0.88	-	934,417