Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
4,839.00
-49.00 (-1.00%)
Oct 23, 2025, 2:44 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254,850.004,876.004,809.004,834.004,834.00-1.10%134,900
Oct 22, 20254,802.004,899.004,802.004,888.004,888.002.02%278,700
Oct 21, 20254,750.004,850.004,711.004,791.004,791.001.78%234,700
Oct 20, 20254,718.004,744.004,669.004,707.004,707.000.21%169,100
Oct 17, 20254,649.004,750.004,632.004,697.004,697.001.89%214,200
Oct 16, 20254,604.004,638.004,521.004,610.004,610.000.68%218,300
Oct 15, 20254,483.004,632.004,479.004,579.004,579.002.35%227,000
Oct 14, 20254,616.004,622.004,440.004,474.004,474.00-5.13%404,300
Oct 10, 20254,722.004,750.004,673.004,716.004,716.001.38%353,500
Oct 9, 20254,625.004,688.004,603.004,652.004,652.00-0.53%244,000
Oct 8, 20254,698.004,750.004,677.004,677.004,677.00-1.91%244,500
Oct 7, 20254,842.004,850.004,713.004,768.004,768.00-0.67%279,900
Oct 6, 20254,747.004,836.004,634.004,800.004,800.005.80%391,700
Oct 3, 20254,437.004,610.004,434.004,537.004,537.003.40%295,900
Oct 2, 20254,381.004,441.004,259.004,388.004,388.00-0.59%213,300
Oct 1, 20254,480.004,503.004,386.004,414.004,414.00-1.47%196,800
Sep 30, 20254,508.004,548.004,463.004,480.004,480.00-0.20%253,300
Sep 29, 20254,574.004,576.004,450.004,489.004,489.001.61%177,000
Sep 26, 20254,527.004,550.004,410.004,418.004,418.00-2.30%185,400
Sep 25, 20254,567.004,582.004,482.004,522.004,522.00-1.61%210,300
Sep 24, 20254,695.004,720.004,581.004,596.004,596.00-1.35%250,100
Sep 22, 20254,698.004,713.004,652.004,659.004,659.00-1.48%156,300
Sep 19, 20254,780.004,819.004,698.004,729.004,729.000.40%360,200
Sep 18, 20254,708.004,769.004,683.004,710.004,710.00-0.84%246,400
Sep 17, 20254,632.004,778.004,627.004,750.004,750.004.56%502,000
Sep 16, 20254,526.004,543.004,463.004,543.004,543.001.52%502,000
Sep 12, 20254,498.004,514.004,404.004,475.004,475.000.88%300,400
Sep 11, 20254,470.004,492.004,382.004,436.004,436.00-0.29%312,800
Sep 10, 20254,441.004,457.004,362.004,449.004,449.000.18%210,700
Sep 9, 20254,394.004,494.004,372.004,441.004,441.000.54%351,600
Sep 8, 20254,343.004,417.004,321.004,417.004,417.003.23%266,000
Sep 5, 20254,237.004,310.004,228.004,279.004,279.001.13%196,200
Sep 4, 20254,262.004,280.004,162.004,231.004,231.000.33%243,200
Sep 3, 20254,229.004,307.004,196.004,217.004,217.001.81%488,500
Sep 2, 20254,244.004,271.004,114.004,142.004,142.00-1.05%218,800
Sep 1, 20254,172.004,271.004,160.004,186.004,186.000.58%138,000
Aug 29, 20254,213.004,227.004,142.004,162.004,162.00-0.38%181,500
Aug 28, 20254,201.004,220.004,150.004,178.004,178.00-1.16%173,900
Aug 27, 20254,300.004,315.004,191.004,227.004,227.00-1.26%157,000
Aug 26, 20254,325.004,325.004,262.004,281.004,281.00-1.02%169,600
Aug 25, 20254,320.004,350.004,259.004,325.004,325.00-177,600
Aug 22, 20254,330.004,330.004,246.004,325.004,325.00-0.35%188,200
Aug 21, 20254,327.004,364.004,284.004,340.004,340.000.93%161,400
Aug 20, 20254,304.004,368.004,286.004,300.004,300.00-1.49%176,300
Aug 19, 20254,365.004,369.004,287.004,365.004,365.00-0.37%239,700
Aug 18, 20254,379.004,450.004,346.004,381.004,381.001.27%223,600
Aug 15, 20254,341.004,420.004,306.004,326.004,326.00-0.62%223,300
Aug 14, 20254,416.004,476.004,350.004,353.004,353.00-0.25%304,400
Aug 13, 20254,326.004,416.004,257.004,364.004,364.001.14%354,600
Aug 12, 20254,327.004,354.004,286.004,315.004,315.00-0.39%274,000