JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 430.00
0.00 (0.00%)
Oct 27, 2025, 3:30 PM JST
JMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 430.00 | 433.00 | 429.00 | 430.00 | 430.00 | - | 7,800 |
| Oct 24, 2025 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | - | 4,200 |
| Oct 23, 2025 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.47% | 2,700 |
| Oct 22, 2025 | 419.00 | 429.00 | 419.00 | 428.00 | 428.00 | 1.66% | 5,700 |
| Oct 21, 2025 | 421.00 | 424.00 | 419.00 | 421.00 | 421.00 | -0.94% | 7,200 |
| Oct 20, 2025 | 440.00 | 440.00 | 411.00 | 425.00 | 425.00 | -4.49% | 34,800 |
| Oct 17, 2025 | 449.00 | 449.00 | 439.00 | 445.00 | 445.00 | 0.91% | 6,400 |
| Oct 16, 2025 | 437.00 | 450.00 | 435.00 | 441.00 | 441.00 | - | 6,300 |
| Oct 15, 2025 | 436.00 | 447.00 | 436.00 | 441.00 | 441.00 | 1.15% | 4,300 |
| Oct 14, 2025 | 452.00 | 453.00 | 435.00 | 436.00 | 436.00 | -3.33% | 13,600 |
| Oct 10, 2025 | 455.00 | 455.00 | 448.00 | 451.00 | 451.00 | - | 7,900 |
| Oct 9, 2025 | 449.00 | 455.00 | 449.00 | 451.00 | 451.00 | 0.45% | 4,700 |
| Oct 8, 2025 | 457.00 | 458.00 | 449.00 | 449.00 | 449.00 | - | 5,800 |
| Oct 7, 2025 | 450.00 | 457.00 | 446.00 | 449.00 | 449.00 | -1.10% | 3,600 |
| Oct 6, 2025 | 455.00 | 455.00 | 443.00 | 454.00 | 454.00 | -0.22% | 14,600 |
| Oct 3, 2025 | 443.00 | 463.00 | 442.00 | 455.00 | 455.00 | 2.71% | 4,200 |
| Oct 2, 2025 | 442.00 | 450.00 | 442.00 | 443.00 | 443.00 | - | 3,000 |
| Oct 1, 2025 | 454.00 | 458.00 | 442.00 | 443.00 | 443.00 | -2.64% | 8,100 |
| Sep 30, 2025 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | -1.09% | 2,200 |
| Sep 29, 2025 | 463.00 | 463.00 | 460.00 | 460.00 | 460.00 | -0.65% | 3,000 |
| Sep 26, 2025 | 471.00 | 471.00 | 463.00 | 463.00 | 463.00 | -1.28% | 7,300 |
| Sep 25, 2025 | 471.00 | 471.00 | 468.00 | 469.00 | 469.00 | -0.42% | 2,900 |
| Sep 24, 2025 | 470.00 | 471.00 | 464.00 | 471.00 | 471.00 | 0.64% | 7,600 |
| Sep 22, 2025 | 464.00 | 468.00 | 460.00 | 468.00 | 468.00 | 2.41% | 8,600 |
| Sep 19, 2025 | 464.00 | 464.00 | 454.00 | 457.00 | 457.00 | -1.51% | 6,400 |
| Sep 18, 2025 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.43% | 1,900 |
| Sep 17, 2025 | 465.00 | 467.00 | 458.00 | 462.00 | 462.00 | -0.43% | 9,700 |
| Sep 16, 2025 | 459.00 | 464.00 | 457.00 | 464.00 | 464.00 | 1.31% | 9,700 |
| Sep 12, 2025 | 460.00 | 468.00 | 458.00 | 458.00 | 458.00 | -0.22% | 3,400 |
| Sep 11, 2025 | 465.00 | 471.00 | 455.00 | 459.00 | 459.00 | -2.13% | 11,300 |
| Sep 10, 2025 | 474.00 | 474.00 | 461.00 | 469.00 | 469.00 | -0.64% | 10,500 |
| Sep 9, 2025 | 471.00 | 476.00 | 471.00 | 472.00 | 472.00 | 0.21% | 5,200 |
| Sep 8, 2025 | 475.00 | 479.00 | 470.00 | 471.00 | 471.00 | -0.42% | 5,100 |
| Sep 5, 2025 | 480.00 | 480.00 | 465.00 | 473.00 | 473.00 | -0.42% | 12,800 |
| Sep 4, 2025 | 473.00 | 480.00 | 473.00 | 475.00 | 475.00 | 0.42% | 15,400 |
| Sep 3, 2025 | 472.00 | 482.00 | 472.00 | 473.00 | 473.00 | 0.64% | 19,000 |
| Sep 2, 2025 | 456.00 | 470.00 | 456.00 | 470.00 | 470.00 | 3.30% | 16,400 |
| Sep 1, 2025 | 459.00 | 461.00 | 454.00 | 455.00 | 455.00 | -0.66% | 10,800 |
| Aug 29, 2025 | 461.00 | 462.00 | 456.00 | 458.00 | 458.00 | 1.10% | 10,600 |
| Aug 28, 2025 | 461.00 | 462.00 | 453.00 | 453.00 | 453.00 | -1.52% | 2,500 |
| Aug 27, 2025 | 465.00 | 465.00 | 459.00 | 460.00 | 460.00 | -0.65% | 3,800 |
| Aug 26, 2025 | 460.00 | 465.00 | 450.00 | 463.00 | 463.00 | 2.21% | 11,200 |
| Aug 25, 2025 | 453.00 | 455.00 | 445.00 | 453.00 | 453.00 | 1.34% | 19,500 |
| Aug 22, 2025 | 447.00 | 448.00 | 444.00 | 447.00 | 447.00 | 0.68% | 3,100 |
| Aug 21, 2025 | 447.00 | 449.00 | 444.00 | 444.00 | 444.00 | -0.45% | 4,700 |
| Aug 20, 2025 | 447.00 | 452.00 | 445.00 | 446.00 | 446.00 | -0.22% | 4,500 |
| Aug 19, 2025 | 453.00 | 453.00 | 445.00 | 447.00 | 447.00 | 0.45% | 3,700 |
| Aug 18, 2025 | 447.00 | 450.00 | 443.00 | 445.00 | 445.00 | -1.11% | 10,600 |
| Aug 15, 2025 | 444.00 | 460.00 | 444.00 | 450.00 | 450.00 | -4.66% | 25,800 |
| Aug 14, 2025 | 464.00 | 472.00 | 463.00 | 472.00 | 472.00 | 0.43% | 7,600 |