JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.72	0.76	0.72	0.72	0.72	-	155,399
Nov 6, 2026	0.72	0.78	0.71	0.72	0.72	-1.37%	3,396,772
Nov 5, 2026	0.73	0.76	0.73	0.73	0.73	-3.95%	13,785
Nov 4, 2026	0.76	0.78	0.76	0.76	0.76	5.56%	10,259
Nov 3, 2026	0.72	0.75	0.72	0.72	0.72	-2.70%	401,397
Nov 2, 2026	0.74	0.85	0.73	0.74	0.74	-12.94%	642,688
Oct 30, 2026	0.85	0.85	0.82	0.85	0.85	6.25%	1,379,071
Oct 29, 2026	0.80	0.80	0.75	0.80	0.80	11.11%	1,384,263
Oct 28, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	281,082
Oct 27, 2026	0.73	0.74	0.73	0.73	0.73	-3.95%	17,333
Oct 26, 2026	0.76	0.76	0.72	0.76	0.76	-	135,592
Oct 23, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	235
Oct 22, 2026	0.77	0.77	0.77	0.77	0.77	8.45%	2,665
Oct 21, 2026	0.71	0.77	0.71	0.71	0.71	-2.74%	303,570
Oct 20, 2026	0.73	0.73	0.73	0.73	0.73	-	28,006
Oct 16, 2026	0.73	0.77	0.73	0.73	0.73	-5.19%	12,738
Oct 15, 2026	0.77	0.77	0.77	0.77	0.77	-	1,934
Oct 14, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	3,001
Oct 13, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	9,830
Oct 12, 2026	0.77	0.77	0.72	0.77	0.77	6.94%	57,223
Oct 9, 2026	0.72	0.73	0.72	0.72	0.72	-10.00%	314,052
Oct 8, 2026	0.80	0.80	0.78	0.80	0.80	12.68%	134,003
Oct 7, 2026	0.71	0.77	0.71	0.71	0.71	-	904,896
Oct 6, 2026	0.71	0.77	0.71	0.71	0.71	-8.97%	51,743
Oct 5, 2026	0.78	0.79	0.72	0.78	0.78	-2.50%	43,026
Oct 2, 2026	0.80	0.80	0.80	0.80	0.80	11.11%	7,264
Oct 1, 2026	0.72	0.80	0.71	0.72	0.72	-10.00%	45,815
Sep 30, 2026	0.80	0.80	0.71	0.80	0.80	12.68%	1,534,384
Sep 29, 2026	0.71	0.71	0.71	0.71	0.71	-	400,194
Sep 28, 2026	0.71	0.71	0.62	0.71	0.71	9.23%	416,812
Sep 25, 2026	0.65	0.69	0.64	0.65	0.65	-9.72%	130,988
Sep 24, 2026	0.72	0.72	0.65	0.72	0.72	10.77%	26,283
Sep 23, 2026	0.65	0.70	0.65	0.65	0.65	-	6,100
Sep 22, 2026	0.65	0.72	0.63	0.65	0.65	-	139,940
Sep 21, 2026	0.65	0.71	0.65	0.65	0.65	-9.72%	33,979
Sep 18, 2026	0.72	0.72	0.72	0.72	0.72	14.29%	6,825
Sep 17, 2026	0.63	0.64	0.63	0.63	0.63	-11.27%	30,000
Sep 16, 2026	0.71	0.71	0.63	0.71	0.71	-	43,970
Sep 15, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	4,210
Sep 14, 2026	0.70	0.73	0.62	0.70	0.70	-	29,723
Sep 11, 2026	0.70	0.73	0.70	0.70	0.70	-5.41%	18,815
Sep 10, 2026	0.74	0.74	0.72	0.74	0.74	1.37%	26,935
Sep 9, 2026	0.73	0.73	0.73	0.73	0.73	-	2,240
Sep 8, 2026	0.73	0.75	0.62	0.73	0.73	17.74%	17,457
Sep 7, 2026	0.62	0.73	0.62	0.62	0.62	-1.59%	18,808
Sep 4, 2026	0.63	0.72	0.63	0.63	0.63	-12.50%	4,335
Sep 3, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	18,110
Sep 2, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	67,304
Sep 1, 2026	0.72	0.72	0.63	0.72	0.72	-	85,428
Aug 31, 2026	0.72	0.73	0.69	0.72	0.72	-4.00%	2,917,611