Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,785.00
-145.00 (-3.69%)
At close: Dec 10, 2025

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20253,840.003,860.003,710.003,785.003,785.00-3.69%421,700
Dec 9, 20253,955.003,995.003,875.003,930.003,930.00-1.26%155,700
Dec 8, 20254,000.004,030.003,920.003,980.003,980.00-0.25%215,700
Dec 5, 20254,030.004,075.003,975.003,990.003,990.00-0.37%215,000
Dec 4, 20253,875.004,015.003,870.004,005.004,005.001.91%333,500
Dec 3, 20253,975.003,995.003,915.003,930.003,930.00-1.13%179,900
Dec 2, 20254,100.004,115.003,955.003,975.003,975.00-3.05%236,000
Dec 1, 20254,270.004,305.004,090.004,100.004,100.00-4.65%204,800
Nov 28, 20254,320.004,330.004,270.004,300.004,300.000.94%147,300
Nov 27, 20254,185.004,330.004,180.004,260.004,260.001.67%193,400
Nov 26, 20254,210.004,260.004,165.004,190.004,190.00-216,500
Nov 25, 20254,220.004,305.004,190.004,190.004,190.00-0.71%166,300
Nov 21, 20254,050.004,235.004,025.004,220.004,220.003.43%238,900
Nov 20, 20254,140.004,140.004,075.004,080.004,080.00-0.61%164,100
Nov 19, 20254,160.004,170.004,035.004,105.004,105.00-2.73%313,300
Nov 18, 20254,250.004,310.004,220.004,220.004,220.00-1.29%163,400
Nov 17, 20254,380.004,435.004,250.004,275.004,275.00-2.40%307,000
Nov 14, 20254,380.004,460.004,345.004,380.004,380.00-0.45%186,400
Nov 13, 20254,520.004,530.004,390.004,400.004,400.000.11%277,700
Nov 12, 20254,250.004,460.004,240.004,395.004,395.003.29%352,400
Nov 11, 20254,255.004,280.004,200.004,255.004,255.000.83%406,900
Nov 10, 20254,340.004,375.004,150.004,220.004,220.00-6.43%681,300
Nov 7, 20254,340.004,600.004,335.004,510.004,510.00-5.25%895,400
Nov 6, 20254,850.004,905.004,735.004,760.004,760.00-1.65%518,700
Nov 5, 20254,860.004,890.004,765.004,840.004,840.00-1.02%508,600
Nov 4, 20254,870.004,950.004,850.004,890.004,890.00-0.20%326,100
Oct 31, 20254,835.004,900.004,815.004,900.004,900.002.21%224,400
Oct 30, 20254,680.004,831.004,668.004,794.004,794.002.44%800,300
Oct 29, 20254,766.004,798.004,626.004,680.004,680.00-3.17%302,900
Oct 28, 20254,923.004,923.004,792.004,833.004,833.00-0.41%335,800
Oct 27, 20254,860.004,907.004,834.004,853.004,853.001.27%321,300
Oct 24, 20254,802.004,836.004,763.004,792.004,792.00-0.58%211,600
Oct 23, 20254,850.004,876.004,809.004,820.004,820.00-1.39%213,200
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