JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 388.00
-6.00 (-1.52%)
Apr 1, 2026, 3:30 PM JST
JMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 399.00 | 399.00 | 379.00 | 388.00 | 388.00 | -1.52% | 14,000 |
| Mar 31, 2026 | 399.00 | 399.00 | 385.00 | 394.00 | 394.00 | -1.50% | 3,600 |
| Mar 30, 2026 | 392.00 | 401.00 | 392.00 | 400.00 | 400.00 | 1.52% | 5,200 |
| Mar 27, 2026 | 390.00 | 403.00 | 390.00 | 394.00 | 394.00 | 1.03% | 10,600 |
| Mar 26, 2026 | 398.00 | 398.00 | 388.00 | 390.00 | 390.00 | -1.76% | 9,600 |
| Mar 25, 2026 | 403.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.50% | 3,100 |
| Mar 24, 2026 | 390.00 | 399.00 | 388.00 | 399.00 | 399.00 | 3.10% | 2,000 |
| Mar 23, 2026 | 391.00 | 391.00 | 387.00 | 387.00 | 387.00 | -2.52% | 1,400 |
| Mar 19, 2026 | 401.00 | 401.00 | 392.00 | 397.00 | 397.00 | -1.00% | 1,600 |
| Mar 18, 2026 | 397.00 | 401.00 | 396.00 | 401.00 | 401.00 | 0.75% | 3,100 |
| Mar 17, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | -0.25% | 2,200 |
| Mar 16, 2026 | 405.00 | 406.00 | 399.00 | 399.00 | 399.00 | -1.24% | 2,200 |
| Mar 13, 2026 | 401.00 | 406.00 | 397.00 | 404.00 | 404.00 | -1.22% | 3,200 |
| Mar 12, 2026 | 401.00 | 409.00 | 401.00 | 409.00 | 409.00 | 2.00% | 3,000 |
| Mar 11, 2026 | 383.00 | 401.00 | 383.00 | 401.00 | 401.00 | 4.97% | 7,500 |
| Mar 10, 2026 | 388.00 | 388.00 | 381.00 | 382.00 | 382.00 | 0.53% | 7,800 |
| Mar 9, 2026 | 398.00 | 399.00 | 377.00 | 380.00 | 380.00 | -5.94% | 26,200 |
| Mar 6, 2026 | 399.00 | 404.00 | 396.00 | 404.00 | 404.00 | 0.50% | 3,600 |
| Mar 5, 2026 | 400.00 | 407.00 | 400.00 | 402.00 | 402.00 | 2.55% | 5,100 |
| Mar 4, 2026 | 411.00 | 418.00 | 386.00 | 392.00 | 392.00 | -6.22% | 26,500 |
| Mar 3, 2026 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | -0.95% | 3,800 |
| Mar 2, 2026 | 429.00 | 429.00 | 420.00 | 422.00 | 422.00 | -1.40% | 3,900 |
| Feb 27, 2026 | 422.00 | 428.00 | 422.00 | 428.00 | 428.00 | 1.42% | 5,600 |
| Feb 26, 2026 | 425.00 | 426.00 | 416.00 | 422.00 | 422.00 | 1.69% | 10,200 |
| Feb 25, 2026 | 413.00 | 418.00 | 410.00 | 415.00 | 415.00 | 1.47% | 9,600 |
| Feb 24, 2026 | 404.00 | 409.00 | 404.00 | 409.00 | 409.00 | -0.24% | 10,100 |
| Feb 20, 2026 | 413.00 | 413.00 | 408.00 | 410.00 | 410.00 | -1.20% | 7,400 |
| Feb 19, 2026 | 418.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.72% | 2,800 |
| Feb 18, 2026 | 411.00 | 420.00 | 411.00 | 418.00 | 418.00 | 2.20% | 7,300 |
| Feb 17, 2026 | 409.00 | 419.00 | 409.00 | 409.00 | 409.00 | - | 9,000 |
| Feb 16, 2026 | 418.00 | 420.00 | 406.00 | 409.00 | 409.00 | -3.76% | 21,600 |
| Feb 13, 2026 | 440.00 | 440.00 | 411.00 | 425.00 | 425.00 | -2.30% | 20,600 |
| Feb 12, 2026 | 437.00 | 440.00 | 432.00 | 435.00 | 435.00 | 0.46% | 21,000 |
| Feb 10, 2026 | 430.00 | 448.00 | 430.00 | 433.00 | 433.00 | 1.17% | 22,400 |
| Feb 9, 2026 | 419.00 | 430.00 | 416.00 | 428.00 | 428.00 | 2.88% | 14,200 |
| Feb 6, 2026 | 407.00 | 416.00 | 407.00 | 416.00 | 416.00 | 2.97% | 11,500 |
| Feb 5, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 0.50% | 8,000 |
| Feb 4, 2026 | 406.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.74% | 3,700 |
| Feb 3, 2026 | 401.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.00% | 3,700 |
| Feb 2, 2026 | 398.00 | 405.00 | 395.00 | 401.00 | 401.00 | 0.75% | 10,000 |
| Jan 30, 2026 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | -1.73% | 10,600 |
| Jan 29, 2026 | 407.00 | 414.00 | 405.00 | 405.00 | 405.00 | 0.25% | 3,200 |
| Jan 28, 2026 | 403.00 | 408.00 | 400.00 | 404.00 | 404.00 | 0.25% | 14,900 |
| Jan 27, 2026 | 404.00 | 404.00 | 398.00 | 403.00 | 403.00 | 0.75% | 3,300 |
| Jan 26, 2026 | 403.00 | 403.00 | 396.00 | 400.00 | 400.00 | 1.27% | 8,700 |
| Jan 23, 2026 | 403.00 | 403.00 | 391.00 | 395.00 | 395.00 | -1.50% | 10,800 |
| Jan 22, 2026 | 394.00 | 401.00 | 390.00 | 401.00 | 401.00 | 1.52% | 6,900 |
| Jan 21, 2026 | 396.00 | 408.00 | 389.00 | 395.00 | 395.00 | -0.50% | 12,100 |
| Jan 20, 2026 | 390.00 | 408.00 | 390.00 | 397.00 | 397.00 | 1.79% | 23,400 |
| Jan 19, 2026 | 391.00 | 395.00 | 383.00 | 390.00 | 390.00 | 0.26% | 19,400 |