Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
+25.00 (0.73%)
Aug 26, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,495.003,515.003,410.003,450.003,450.000.73%218,100
Aug 25, 20263,395.003,450.003,360.003,425.003,425.001.03%171,800
Aug 24, 20263,405.003,430.003,385.003,390.003,390.000.74%143,700
Aug 21, 20263,475.003,485.003,320.003,365.003,365.00-2.89%263,900
Aug 20, 20263,400.003,515.003,395.003,465.003,465.001.91%244,500
Aug 19, 20263,415.003,460.003,340.003,400.003,400.00-0.73%353,600
Aug 18, 20263,365.003,440.003,330.003,425.003,425.001.63%316,700
Aug 17, 20263,445.003,495.003,330.003,370.003,370.00-2.88%333,900
Aug 14, 20263,440.003,550.003,380.003,470.003,470.001.61%577,200
Aug 13, 20263,450.003,470.003,330.003,415.003,415.00-2.43%290,800
Aug 12, 20263,500.003,505.003,425.003,500.003,500.002.04%272,100
Aug 10, 20263,460.003,520.003,390.003,430.003,430.001.63%383,700
Aug 7, 20263,500.003,550.003,320.003,375.003,375.00-5.33%580,600
Aug 6, 20263,490.003,565.003,310.003,565.003,565.0016.12%1,244,200
Aug 5, 20263,010.003,145.003,010.003,070.003,070.001.99%423,100
Aug 4, 20263,025.003,045.002,985.003,010.003,010.000.33%320,100
Aug 3, 20263,100.003,100.002,987.003,000.003,000.00-4.15%295,000
Jul 31, 20263,200.003,225.003,130.003,130.003,130.00-2.19%206,400
Jul 30, 20263,230.003,260.003,180.003,200.003,200.00-1.84%164,700
Jul 29, 20263,275.003,275.003,160.003,260.003,260.001.56%406,300
Jul 28, 20263,315.003,330.003,185.003,210.003,210.00-2.58%356,400
Jul 27, 20263,260.003,295.003,230.003,295.003,295.002.97%154,600
Jul 24, 20263,200.003,240.003,175.003,200.003,200.00-1.54%207,200
Jul 23, 20263,305.003,330.003,220.003,250.003,250.00-1.22%361,300
Jul 22, 20263,255.003,350.003,210.003,290.003,290.000.61%463,300
Jul 21, 20263,290.003,315.003,225.003,270.003,270.003.65%442,400
Jul 17, 20263,165.003,200.003,105.003,155.003,155.00-1.87%277,400
Jul 16, 20263,170.003,240.003,155.003,215.003,215.001.42%278,200
Jul 15, 20263,220.003,235.003,135.003,170.003,170.00-1.55%282,800
Jul 14, 20263,270.003,280.003,220.003,220.003,220.00-0.16%160,800
Jul 13, 20263,205.003,325.003,190.003,225.003,225.001.74%391,100
Jul 10, 20263,160.003,200.003,140.003,170.003,170.000.63%222,900
Jul 9, 20263,190.003,220.003,125.003,150.003,150.00-2.33%220,400
Jul 8, 20263,230.003,265.003,145.003,225.003,225.000.78%350,900
Jul 7, 20263,140.003,240.003,140.003,200.003,200.002.56%413,800
Jul 6, 20263,085.003,150.003,030.003,120.003,120.003.14%341,600
Jul 3, 20263,020.003,035.002,971.003,025.003,025.00-0.33%475,900
Jul 2, 20262,952.003,060.002,926.003,035.003,035.005.35%652,400
Jul 1, 20262,801.002,909.002,795.002,881.002,881.000.14%321,300
Jun 30, 20262,832.002,903.002,811.002,877.002,877.00-0.66%477,500
Jun 29, 20262,921.002,976.002,878.002,896.002,896.004.51%1,044,400
Jun 26, 20262,729.002,771.002,674.002,771.002,771.002.59%543,600
Jun 25, 20262,745.002,745.002,689.002,701.002,701.000.22%428,900
Jun 24, 20262,710.002,710.002,634.002,695.002,695.00-1.17%614,800
Jun 23, 20262,782.002,842.002,727.002,727.002,727.00-0.47%641,300
Jun 22, 20262,667.002,757.002,658.002,740.002,740.001.48%444,800
Jun 19, 20262,762.002,772.002,682.002,700.002,700.00-3.98%747,300
Jun 18, 20262,750.002,886.002,750.002,812.002,812.000.43%410,100
Jun 17, 20262,756.002,837.002,717.002,800.002,800.001.52%421,800
Jun 16, 20262,747.002,821.002,740.002,758.002,758.001.06%391,100