Skip to main content
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
-110.00 (-2.86%)
Nov 13, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,860.003,895.003,700.003,740.003,740.00-2.86%322,000
Nov 12, 20263,905.003,960.003,800.003,850.003,850.00-3.14%313,200
Nov 11, 20263,915.004,010.003,880.003,975.003,975.00-0.25%284,400
Nov 10, 20264,000.004,060.003,950.003,985.003,985.001.40%542,200
Nov 9, 20263,790.003,965.003,745.003,930.003,930.007.52%457,700
Nov 6, 20263,785.003,950.003,485.003,655.003,655.00-5.19%977,300
Nov 5, 20263,470.003,855.003,465.003,855.003,855.0010.94%825,100
Nov 4, 20263,515.003,515.003,415.003,475.003,475.00-1.84%238,700
Nov 2, 20263,620.003,650.003,520.003,540.003,540.00-4.07%294,800
Oct 30, 20263,725.003,800.003,680.003,690.003,690.000.41%225,400
Oct 29, 20263,745.003,745.003,675.003,675.003,675.00-1.34%952,100
Oct 28, 20263,750.003,805.003,700.003,725.003,725.00-0.27%276,100
Oct 27, 20263,655.003,735.003,595.003,735.003,735.002.05%472,300
Oct 26, 20263,715.003,740.003,660.003,660.003,660.00-1.48%321,900
Oct 23, 20263,730.003,770.003,635.003,715.003,715.00-0.80%218,800
Oct 22, 20263,725.003,795.003,720.003,745.003,745.00-0.40%195,400
Oct 21, 20263,750.003,805.003,730.003,760.003,760.001.08%133,600
Oct 20, 20263,725.003,785.003,720.003,720.003,720.00-0.93%220,400
Oct 19, 20263,760.003,790.003,730.003,755.003,755.00-1.57%135,100
Oct 16, 20263,740.003,820.003,740.003,815.003,815.002.55%215,800
Oct 15, 20263,740.003,770.003,695.003,720.003,720.00-1.72%133,800
Oct 14, 20263,680.003,790.003,675.003,785.003,785.001.88%232,200
Oct 13, 20263,775.003,785.003,695.003,715.003,715.00-0.13%134,300
Oct 9, 20263,670.003,745.003,670.003,720.003,720.001.64%126,900
Oct 8, 20263,700.003,720.003,625.003,660.003,660.00-0.81%214,100
Oct 7, 20263,715.003,785.003,675.003,690.003,690.00-1.07%210,700
Oct 6, 20263,690.003,730.003,650.003,730.003,730.002.75%263,200
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