Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
+60.00 (1.99%)
Aug 5, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,672.002,791.002,642.002,729.002,729.003.84%345,800
Jun 12, 20262,641.002,661.002,583.002,628.002,628.00-0.83%554,100
Jun 11, 20262,670.002,682.002,637.002,650.002,650.00-1.01%359,700
Jun 10, 20262,725.002,737.002,651.002,677.002,677.000.07%320,800
Jun 9, 20262,723.002,723.002,628.002,675.002,675.00-0.45%335,100
Jun 8, 20262,709.002,757.002,681.002,687.002,687.00-2.61%433,300
Jun 5, 20262,775.002,847.002,730.002,759.002,759.003.14%384,700
Jun 4, 20262,651.002,707.002,641.002,675.002,675.00-0.48%341,600
Jun 3, 20262,800.002,808.002,660.002,688.002,688.00-6.37%494,900
Jun 2, 20262,843.002,929.002,805.002,871.002,871.000.42%409,900
Jun 1, 20262,817.002,898.002,802.002,859.002,859.000.78%403,900
May 29, 20262,724.002,895.002,711.002,837.002,837.004.61%517,500
May 28, 20262,729.002,742.002,663.002,712.002,712.00-0.40%315,800
May 27, 20262,711.002,751.002,690.002,723.002,723.000.22%327,200
May 26, 20262,741.002,748.002,686.002,717.002,717.00-1.09%230,100