Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
+50.00 (1.54%)
At close: Mar 27, 2026

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,270.003,360.003,260.003,305.003,305.001.54%467,900
Mar 26, 20263,230.003,280.003,190.003,255.003,255.000.62%441,000
Mar 25, 20263,125.003,255.003,110.003,235.003,235.003.03%474,500
Mar 24, 20263,155.003,155.003,080.003,140.003,140.002.95%639,000
Mar 23, 20263,170.003,215.003,050.003,050.003,050.00-6.87%772,100
Mar 19, 20263,340.003,415.003,270.003,275.003,275.00-1.95%504,000
Mar 18, 20263,255.003,360.003,250.003,340.003,340.002.77%384,100
Mar 17, 20263,300.003,370.003,230.003,250.003,250.00-1.07%577,600
Mar 16, 20263,390.003,400.003,270.003,285.003,285.00-4.64%741,900
Mar 13, 20263,575.003,585.003,445.003,445.003,445.00-5.49%612,000
Mar 12, 20263,735.003,760.003,625.003,645.003,645.00-4.08%398,000
Mar 11, 20263,925.003,975.003,785.003,800.003,800.00-3.31%461,100
Mar 10, 20263,930.003,985.003,855.003,930.003,930.000.26%339,200
Mar 9, 20263,845.003,950.003,775.003,920.003,920.00-4.97%471,300
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