Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
+50.00 (1.38%)
Oct 6, 2026, 12:44 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,630.003,720.003,630.003,670.00-1.10%57,300
Oct 5, 20263,645.003,690.003,615.003,630.003,630.000.14%195,800
Oct 2, 20263,580.003,680.003,560.003,625.003,625.00-2.55%256,200
Oct 1, 20263,590.003,720.003,540.003,720.003,720.004.49%249,600
Sep 30, 20263,510.003,600.003,495.003,560.003,560.000.99%170,400
Sep 29, 20263,575.003,575.003,525.003,525.003,525.00-1.67%153,500
Sep 28, 20263,615.003,645.003,585.003,585.003,585.00-0.55%87,000
Sep 25, 20263,620.003,690.003,575.003,605.003,605.00-1.50%252,100
Sep 24, 20263,570.003,700.003,560.003,660.003,660.002.52%273,800
Sep 18, 20263,600.003,600.003,520.003,570.003,570.00-0.42%411,400
Sep 17, 20263,540.003,600.003,525.003,585.003,585.000.84%139,900
Sep 16, 20263,610.003,610.003,550.003,555.003,555.00-1.52%134,300
Sep 15, 20263,600.003,625.003,560.003,610.003,610.000.28%198,600
Sep 14, 20263,470.003,620.003,470.003,600.003,600.002.27%210,700
Sep 11, 20263,540.003,550.003,455.003,520.003,520.00-2.49%358,900
Sep 10, 20263,505.003,610.003,480.003,610.003,610.004.34%399,300
Sep 9, 20263,515.003,550.003,430.003,460.003,460.00-1.14%398,600
Sep 8, 20263,550.003,585.003,480.003,500.003,500.00-2.51%261,600
Sep 7, 20263,605.003,655.003,525.003,590.003,590.000.42%607,000
Sep 4, 20263,440.003,585.003,410.003,575.003,575.005.15%517,500
Sep 3, 20263,360.003,430.003,355.003,400.003,400.001.04%196,100
Sep 2, 20263,410.003,480.003,360.003,365.003,365.00-2.89%237,200
Sep 1, 20263,520.003,605.003,445.003,465.003,465.00-2.53%355,200
Aug 31, 20263,540.003,590.003,500.003,555.003,555.001.57%703,400
Aug 28, 20263,430.003,545.003,415.003,500.003,500.002.04%187,500
Aug 27, 20263,460.003,475.003,420.003,430.003,430.00-0.58%156,700
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