Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
4,750.00
+207.00 (4.56%)
Sep 17, 2025, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,632.004,740.004,627.004,703.00-3.52%203,700
Sep 16, 20254,526.004,543.004,463.004,543.004,543.001.52%257,600
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
Aug 8, 20254,556.004,561.004,323.004,332.004,332.00-3.43%483,500
Aug 7, 20254,452.004,662.004,452.004,486.004,486.0013.23%1,793,900
Aug 6, 20253,990.004,001.003,901.003,962.003,962.00-1.44%374,700
Aug 5, 20253,993.004,020.003,935.004,020.004,020.002.47%273,900
Aug 4, 20253,960.003,968.003,891.003,923.003,923.00-1.88%188,600
Aug 1, 20253,931.004,004.003,907.003,998.003,998.001.27%196,200
Jul 31, 20253,900.003,976.003,899.003,948.003,948.001.02%192,200
Jul 30, 20253,927.004,000.003,877.003,908.003,908.001.22%253,700
Jul 29, 20253,850.003,908.003,829.003,861.003,861.00-0.49%211,200
Jul 28, 20253,912.003,968.003,880.003,880.003,880.00-0.82%243,800
Jul 25, 20253,952.003,983.003,908.003,912.003,912.00-0.81%220,100
Jul 24, 20253,830.003,972.003,810.003,944.003,944.002.98%262,100
Jul 23, 20253,775.003,846.003,775.003,830.003,830.001.70%231,900
Jul 22, 20253,845.003,895.003,766.003,766.003,766.00-1.49%214,600
Jul 18, 20253,782.003,842.003,731.003,823.003,823.000.13%223,100
Jul 17, 20253,748.003,850.003,739.003,818.003,818.001.38%212,800
Jul 16, 20253,831.003,856.003,756.003,766.003,766.00-2.79%399,200
Jul 15, 20254,020.004,040.003,846.003,874.003,874.00-3.85%340,400
Jul 14, 20253,950.004,053.003,936.004,029.004,029.001.97%356,600
Jul 11, 20253,935.004,041.003,900.003,951.003,951.000.79%362,800
Jul 10, 20254,114.004,149.003,883.003,920.003,920.00-1.51%438,800
Jul 9, 20253,764.004,014.003,764.003,980.003,980.006.28%663,300
Jul 8, 20253,825.003,837.003,707.003,745.003,745.001.63%342,500
Jul 7, 20253,750.003,773.003,646.003,685.003,685.00-0.78%259,400