JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.75	0.75	0.65	0.75	0.75	25.00%	3,241,821
Aug 27, 2026	0.60	0.64	0.59	0.60	0.60	-7.69%	13,910
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	10.17%	5,334
Aug 25, 2026	0.59	0.66	0.59	0.59	0.59	-	20,145
Aug 24, 2026	0.59	0.59	0.59	0.59	0.59	-	1,418,662
Aug 21, 2026	0.59	0.66	0.57	0.59	0.59	5.36%	1,008,464
Aug 20, 2026	0.56	0.63	0.56	0.56	0.56	-	47,951
Aug 19, 2026	0.56	0.63	0.56	0.56	0.56	1.82%	113,021
Aug 18, 2026	0.55	0.60	0.55	0.55	0.55	-15.38%	1,097,296
Aug 17, 2026	0.65	0.68	0.50	0.65	0.65	4.84%	217,493
Aug 14, 2026	0.62	0.68	0.62	0.62	0.62	-4.62%	84,195
Aug 13, 2026	0.65	0.69	0.65	0.65	0.65	-1.52%	49,125
Aug 12, 2026	0.66	0.68	0.65	0.66	0.66	4.76%	50,473
Aug 11, 2026	0.63	0.63	0.62	0.63	0.63	3.28%	59,328
Aug 10, 2026	0.61	0.62	0.60	0.61	0.61	-	115,759
Aug 7, 2026	0.61	0.62	0.60	0.61	0.61	-19.74%	1,373,451
Aug 5, 2026	0.76	0.77	0.64	0.76	0.76	10.14%	120,079
Aug 4, 2026	0.69	0.70	0.66	0.69	0.69	-14.81%	79,325
Aug 3, 2026	0.81	0.81	0.69	0.81	0.81	8.00%	50,593
Jul 31, 2026	0.75	0.78	0.69	0.75	0.75	7.14%	1,472,316
Jul 30, 2026	0.70	0.77	0.69	0.70	0.70	2.94%	3,016,026
Jul 29, 2026	0.68	0.75	0.68	0.68	0.68	-11.69%	104,447
Jul 28, 2026	0.77	0.77	0.72	0.77	0.77	5.48%	67,494
Jul 27, 2026	0.73	0.78	0.72	0.73	0.73	-6.41%	20,517
Jul 24, 2026	0.78	0.79	0.71	0.78	0.78	13.04%	20,004
Jul 23, 2026	0.69	0.76	0.69	0.69	0.69	-8.00%	16,117
Jul 22, 2026	0.75	0.78	0.75	0.75	0.75	-3.85%	90,692
Jul 21, 2026	0.78	0.79	0.72	0.78	0.78	11.43%	45,757
Jul 20, 2026	0.70	0.78	0.70	0.70	0.70	-	146,993
Jul 17, 2026	0.70	0.80	0.70	0.70	0.70	-1.41%	104,463
Jul 16, 2026	0.71	0.71	0.70	0.71	0.71	-11.25%	71,709
Jul 15, 2026	0.80	0.80	0.72	0.80	0.80	9.59%	249,712
Jul 14, 2026	0.73	0.81	0.73	0.73	0.73	1.39%	92,246
Jul 13, 2026	0.72	0.81	0.72	0.72	0.72	-2.70%	36,349
Jul 10, 2026	0.74	0.81	0.74	0.74	0.74	1.37%	12,227
Jul 9, 2026	0.73	0.73	0.72	0.73	0.73	-9.88%	10,106
Jul 8, 2026	0.81	0.81	0.81	0.81	0.81	14.08%	50,000
Jul 7, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	202,062
Jul 6, 2026	0.72	0.79	0.72	0.72	0.72	-	52,696
Jul 3, 2026	0.72	0.79	0.72	0.72	0.72	-1.37%	19,230
Jul 2, 2026	0.73	0.79	0.73	0.73	0.73	-10.98%	44,728
Jul 1, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	9,530
Jun 30, 2026	0.81	0.83	0.74	0.81	0.81	-1.22%	19,274,422
Jun 29, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	3,156,073
Jun 25, 2026	0.81	0.82	0.74	0.81	0.81	-	288,376