Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
4,125.00
+165.00 (4.17%)
At close: Mar 6, 2026

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,945.004,155.003,870.004,125.004,125.004.17%292,900
Mar 5, 20263,995.004,090.003,960.003,960.003,960.002.33%297,600
Mar 4, 20263,900.003,995.003,845.003,870.003,870.00-1.15%574,800
Mar 3, 20264,040.004,135.003,915.003,915.003,915.00-3.93%283,200
Mar 2, 20264,060.004,150.004,035.004,075.004,075.00-2.40%248,200
Feb 27, 20264,200.004,305.004,145.004,175.004,175.000.60%570,300
Feb 26, 20264,115.004,215.004,080.004,150.004,150.002.22%408,900
Feb 25, 20264,025.004,160.003,990.004,060.004,060.004.10%599,900
Feb 24, 20263,965.003,985.003,885.003,900.003,900.00-1.52%501,300
Feb 20, 20263,920.004,025.003,905.003,960.003,960.001.54%580,400
Feb 19, 20263,950.003,960.003,850.003,900.003,900.00-2.26%515,900
Feb 18, 20263,760.004,125.003,760.003,990.003,990.006.97%1,005,200
Feb 17, 20263,595.003,745.003,580.003,730.003,730.004.04%335,900
Feb 16, 20263,660.003,660.003,505.003,585.003,585.00-2.18%369,300
Feb 13, 20263,720.003,795.003,620.003,665.003,665.00-0.68%355,200
Feb 12, 20263,650.003,785.003,630.003,690.003,690.00-0.27%448,400
Feb 10, 20263,595.003,730.003,580.003,700.003,700.004.37%635,100
Feb 9, 20263,470.003,575.003,390.003,545.003,545.003.20%863,600
Feb 6, 20263,375.003,475.003,170.003,435.003,435.004.89%1,273,600
Feb 5, 20263,235.003,355.003,205.003,275.003,275.002.66%738,900
Feb 4, 20263,250.003,280.003,185.003,190.003,190.00-2.89%433,600
Feb 3, 20263,310.003,350.003,285.003,285.003,285.00-1.05%232,300
Feb 2, 20263,325.003,375.003,280.003,320.003,320.00-2.06%450,700
Jan 30, 20263,405.003,450.003,355.003,390.003,390.00-0.29%371,600
Jan 29, 20263,370.003,410.003,340.003,400.003,400.00-0.15%259,200
Jan 28, 20263,375.003,410.003,345.003,405.003,405.00-4.35%506,400
Jan 27, 20263,605.003,630.003,540.003,560.003,560.00-2.86%411,400
Jan 26, 20263,650.003,710.003,605.003,665.003,665.00-2.66%336,400
Jan 23, 20263,745.003,810.003,735.003,765.003,765.000.80%185,700
Jan 22, 20263,770.003,795.003,730.003,735.003,735.000.67%162,400
Jan 21, 20263,710.003,720.003,645.003,710.003,710.00-1.07%182,800
Jan 20, 20263,750.003,835.003,750.003,750.003,750.000.40%209,500
Jan 19, 20263,730.003,760.003,715.003,735.003,735.000.54%172,300
Jan 16, 20263,780.003,805.003,680.003,715.003,715.00-3.51%373,200
Jan 15, 20263,785.003,910.003,775.003,850.003,850.001.18%163,600
Jan 14, 20263,805.003,890.003,780.003,805.003,805.00-0.52%336,400
Jan 13, 20263,870.003,885.003,790.003,825.003,825.00-1.16%360,300
Jan 9, 20263,850.003,875.003,805.003,870.003,870.000.26%336,100
Jan 8, 20263,885.003,935.003,835.003,860.003,860.00-0.64%269,600
Jan 7, 20263,925.003,940.003,880.003,885.003,885.00-274,900
Jan 6, 20263,965.003,970.003,855.003,885.003,885.00-0.51%259,800
Jan 5, 20263,980.004,015.003,850.003,905.003,905.00-2.01%388,700
Dec 30, 20253,955.004,035.003,915.003,985.003,985.002.57%341,400
Dec 29, 20253,810.003,905.003,810.003,885.003,885.002.24%306,400
Dec 26, 20253,785.003,820.003,740.003,800.003,800.000.66%200,000
Dec 25, 20253,780.003,805.003,750.003,775.003,775.000.53%221,300
Dec 24, 20253,800.003,830.003,730.003,755.003,755.00-1.96%228,500
Dec 23, 20253,755.003,865.003,755.003,830.003,830.003.93%272,700
Dec 22, 20253,765.003,780.003,625.003,685.003,685.00-1.99%361,400
Dec 19, 20253,695.003,790.003,665.003,760.003,760.002.17%436,100