Skip to main content
logo
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
2,688.00
-183.00 (-6.37%)
Jun 3, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 25, 20262,755.002,760.002,696.002,747.002,747.00-0.97%305,800
May 22, 20262,682.002,837.002,676.002,774.002,774.003.16%524,300
May 21, 20262,734.002,766.002,652.002,689.002,689.000.19%323,800
May 20, 20262,741.002,772.002,670.002,684.002,684.00-1.68%444,300
May 19, 20262,722.002,805.002,673.002,730.002,730.002.06%619,500
May 18, 20262,711.002,739.002,620.002,675.002,675.00-0.48%572,100
May 15, 20262,655.002,725.002,630.002,688.002,688.001.59%837,900
May 14, 20262,617.002,659.002,568.002,646.002,646.00-6.07%1,483,100
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, 20263,080.003,250.003,065.003,230.003,230.00-1.73%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