Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
2,646.00
-171.00 (-6.07%)
May 14, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,480.002,817.002,479.002,817.002,817.0014.79%1,830,900
May 12, 20262,618.002,619.002,369.002,454.002,454.00-7.92%4,047,300
May 11, 20262,665.002,665.002,665.002,665.002,665.00-20.80%299,800
May 8, 20263,380.003,455.003,305.003,365.003,365.000.90%613,800
May 7, 20263,370.003,480.003,315.003,335.003,335.00-0.74%532,300
May 1, 20263,320.003,390.003,300.003,360.003,360.001.20%270,300
Apr 30, 20263,270.003,355.003,270.003,320.003,320.00-0.45%298,100
Apr 28, 20263,340.003,365.003,315.003,335.003,335.00-0.89%233,100
Apr 27, 20263,335.003,365.003,305.003,365.003,365.000.30%253,000
Apr 24, 20263,320.003,375.003,285.003,355.003,355.00-0.89%295,800
Apr 23, 20263,390.003,405.003,335.003,385.003,385.00-0.59%244,600
Apr 22, 20263,440.003,445.003,390.003,405.003,405.00-2.99%330,300
Apr 21, 20263,515.003,530.003,440.003,510.003,510.00-0.57%255,900
Apr 20, 20263,580.003,590.003,465.003,530.003,530.00-1.94%329,100
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, 20263,270.003,360.003,260.003,305.003,287.001.54%467,900
Mar 26, 20263,230.003,280.003,190.003,255.003,237.270.62%441,000
Mar 25, 20263,125.003,255.003,110.003,235.003,217.383.03%474,500
Mar 24, 20263,155.003,155.003,080.003,140.003,122.902.95%639,000
Mar 23, 20263,170.003,215.003,050.003,050.003,033.39-6.87%772,100
Mar 19, 20263,340.003,415.003,270.003,275.003,257.16-1.95%504,000
Mar 18, 20263,255.003,360.003,250.003,340.003,321.812.77%384,100
Mar 17, 20263,300.003,370.003,230.003,250.003,232.30-1.07%577,600
Mar 16, 20263,390.003,400.003,270.003,285.003,267.11-4.64%741,900
Mar 13, 20263,575.003,585.003,445.003,445.003,426.24-5.49%612,000
Mar 12, 20263,735.003,760.003,625.003,645.003,625.15-4.08%398,000
Mar 11, 20263,925.003,975.003,785.003,800.003,779.30-3.31%461,100
Mar 10, 20263,930.003,985.003,855.003,930.003,908.600.26%339,200
Mar 9, 20263,845.003,950.003,775.003,920.003,898.65-4.97%471,300
Mar 6, 20263,945.004,155.003,870.004,125.004,102.534.17%292,900
Mar 5, 20263,995.004,090.003,960.003,960.003,938.432.33%297,600
Mar 4, 20263,900.003,995.003,845.003,870.003,848.92-1.15%574,800
Mar 3, 20264,040.004,135.003,915.003,915.003,893.68-3.93%283,200
Mar 2, 20264,060.004,150.004,035.004,075.004,052.81-2.40%248,200
Feb 27, 20264,200.004,305.004,145.004,175.004,152.260.60%570,300
Feb 26, 20264,115.004,215.004,080.004,150.004,127.402.22%408,900