Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
-135.00 (-3.61%)
Apr 17, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,700.003,725.003,570.003,600.003,600.00-3.61%388,400
Apr 16, 20263,735.003,770.003,700.003,735.003,735.001.91%348,100
Apr 15, 20263,620.003,695.003,620.003,665.003,665.001.95%404,800
Apr 14, 20263,660.003,660.003,535.003,595.003,595.000.14%263,900
Apr 13, 20263,600.003,640.003,525.003,590.003,590.001.70%423,200
Apr 10, 20263,560.003,585.003,460.003,530.003,530.00-1.26%311,900
Apr 9, 20263,705.003,710.003,535.003,575.003,575.00-3.25%579,300
Apr 8, 20263,620.003,720.003,570.003,695.003,695.004.08%538,400
Apr 7, 20263,510.003,600.003,455.003,550.003,550.001.72%474,200
Apr 6, 20263,395.003,505.003,365.003,490.003,490.003.25%415,900
Apr 3, 20263,360.003,425.003,350.003,380.003,380.002.74%285,300
Apr 2, 20263,390.003,425.003,275.003,290.003,290.00-3.94%478,600
Apr 1, 20263,310.003,440.003,295.003,425.003,425.005.71%406,100
Mar 31, 20263,240.003,335.003,230.003,240.003,240.000.31%677,200
Mar 30, 20263,080.003,250.003,065.003,230.003,230.00-2.27%506,400
Mar 27, 20263,270.003,360.003,260.003,305.003,289.001.54%467,900
Mar 26, 20263,230.003,280.003,190.003,255.003,239.240.62%441,000
Mar 25, 20263,125.003,255.003,110.003,235.003,219.343.03%474,500
Mar 24, 20263,155.003,155.003,080.003,140.003,124.802.95%639,000
Mar 23, 20263,170.003,215.003,050.003,050.003,035.23-6.87%772,100
Mar 19, 20263,340.003,415.003,270.003,275.003,259.15-1.95%504,000
Mar 18, 20263,255.003,360.003,250.003,340.003,323.832.77%384,100
Mar 17, 20263,300.003,370.003,230.003,250.003,234.27-1.07%577,600
Mar 16, 20263,390.003,400.003,270.003,285.003,269.10-4.64%741,900
Mar 13, 20263,575.003,585.003,445.003,445.003,428.32-5.49%612,000
Mar 12, 20263,735.003,760.003,625.003,645.003,627.35-4.08%398,000
Mar 11, 20263,925.003,975.003,785.003,800.003,781.60-3.31%461,100
Mar 10, 20263,930.003,985.003,855.003,930.003,910.970.26%339,200
Mar 9, 20263,845.003,950.003,775.003,920.003,901.02-4.97%471,300
Mar 6, 20263,945.004,155.003,870.004,125.004,105.034.17%292,900
Mar 5, 20263,995.004,090.003,960.003,960.003,940.832.33%297,600
Mar 4, 20263,900.003,995.003,845.003,870.003,851.26-1.15%574,800
Mar 3, 20264,040.004,135.003,915.003,915.003,896.05-3.93%283,200
Mar 2, 20264,060.004,150.004,035.004,075.004,055.27-2.40%248,200
Feb 27, 20264,200.004,305.004,145.004,175.004,154.790.60%570,300
Feb 26, 20264,115.004,215.004,080.004,150.004,129.912.22%408,900
Feb 25, 20264,025.004,160.003,990.004,060.004,040.344.10%599,900
Feb 24, 20263,965.003,985.003,885.003,900.003,881.12-1.52%501,300
Feb 20, 20263,920.004,025.003,905.003,960.003,940.831.54%580,400
Feb 19, 20263,950.003,960.003,850.003,900.003,881.12-2.26%515,900
Feb 18, 20263,760.004,125.003,760.003,990.003,970.686.97%1,005,200
Feb 17, 20263,595.003,745.003,580.003,730.003,711.944.04%335,900
Feb 16, 20263,660.003,660.003,505.003,585.003,567.64-2.18%369,300
Feb 13, 20263,720.003,795.003,620.003,665.003,647.26-0.68%355,200
Feb 12, 20263,650.003,785.003,630.003,690.003,672.14-0.27%448,400
Feb 10, 20263,595.003,730.003,580.003,700.003,682.094.37%635,100
Feb 9, 20263,470.003,575.003,390.003,545.003,527.843.20%863,600
Feb 6, 20263,375.003,475.003,170.003,435.003,418.374.89%1,273,600
Feb 5, 20263,235.003,355.003,205.003,275.003,259.152.66%738,900
Feb 4, 20263,250.003,280.003,185.003,190.003,174.56-2.89%433,600