JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 379.00
+2.00 (0.53%)
Oct 9, 2026, 3:30 PM JST
JMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 378.00 | 379.00 | 377.00 | 379.00 | 379.00 | 0.53% | 5,500 |
| Oct 8, 2026 | 377.00 | 377.00 | 373.00 | 377.00 | 377.00 | 0.53% | 3,900 |
| Oct 7, 2026 | 376.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.27% | 2,300 |
| Oct 6, 2026 | 376.00 | 379.00 | 374.00 | 376.00 | 376.00 | 0.53% | 6,000 |
| Oct 5, 2026 | 376.00 | 378.00 | 374.00 | 374.00 | 374.00 | -1.06% | 14,000 |
| Oct 2, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 0.53% | 3,100 |
| Oct 1, 2026 | 374.00 | 380.00 | 373.00 | 376.00 | 376.00 | -1.31% | 11,600 |
| Sep 30, 2026 | 385.00 | 386.00 | 381.00 | 381.00 | 381.00 | -0.26% | 2,700 |
| Sep 29, 2026 | 385.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.04% | 1,900 |
| Sep 28, 2026 | 392.00 | 392.00 | 384.00 | 386.00 | 386.00 | -1.03% | 3,900 |
| Sep 25, 2026 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1.56% | 2,400 |
| Sep 24, 2026 | 385.00 | 385.00 | 380.00 | 384.00 | 384.00 | -0.78% | 9,000 |
| Sep 18, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.26% | 1,200 |
| Sep 17, 2026 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.77% | 1,700 |
| Sep 16, 2026 | 387.00 | 391.00 | 385.00 | 391.00 | 391.00 | 0.77% | 2,200 |
| Sep 15, 2026 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.27% | 11,000 |
| Sep 14, 2026 | 387.00 | 393.00 | 385.00 | 393.00 | 393.00 | 1.29% | 2,300 |
| Sep 11, 2026 | 385.00 | 393.00 | 385.00 | 388.00 | 388.00 | 0.78% | 1,700 |
| Sep 10, 2026 | 387.00 | 394.00 | 385.00 | 385.00 | 385.00 | -0.52% | 600 |
| Sep 9, 2026 | 394.00 | 394.00 | 386.00 | 387.00 | 387.00 | -1.02% | 5,000 |
| Sep 8, 2026 | 392.00 | 395.00 | 391.00 | 391.00 | 391.00 | -1.01% | 1,700 |
| Sep 7, 2026 | 413.00 | 413.00 | 385.00 | 395.00 | 395.00 | -0.50% | 10,800 |
| Sep 4, 2026 | 386.00 | 402.00 | 386.00 | 397.00 | 397.00 | 2.58% | 9,000 |
| Sep 3, 2026 | 393.00 | 393.00 | 386.00 | 387.00 | 387.00 | -0.77% | 4,300 |
| Sep 2, 2026 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | -0.51% | 7,000 |
| Sep 1, 2026 | 402.00 | 410.00 | 391.00 | 392.00 | 392.00 | 0.77% | 19,800 |
| Aug 31, 2026 | 383.00 | 412.00 | 383.00 | 389.00 | 389.00 | 2.37% | 72,800 |
| Aug 28, 2026 | 384.00 | 386.00 | 379.00 | 380.00 | 380.00 | -1.04% | 17,600 |
| Aug 27, 2026 | 386.00 | 387.00 | 380.00 | 384.00 | 384.00 | -0.52% | 7,000 |
| Aug 26, 2026 | 382.00 | 391.00 | 382.00 | 386.00 | 386.00 | 0.26% | 6,100 |
| Aug 25, 2026 | 384.00 | 385.00 | 381.00 | 385.00 | 385.00 | 0.52% | 4,200 |
| Aug 24, 2026 | 379.00 | 384.00 | 378.00 | 383.00 | 383.00 | -0.52% | 12,900 |
| Aug 21, 2026 | 380.00 | 385.00 | 379.00 | 385.00 | 385.00 | 1.58% | 1,100 |
| Aug 20, 2026 | 379.00 | 380.00 | 379.00 | 379.00 | 379.00 | - | 2,300 |
| Aug 19, 2026 | 379.00 | 384.00 | 378.00 | 379.00 | 379.00 | -0.52% | 7,100 |
| Aug 18, 2026 | 380.00 | 387.00 | 380.00 | 381.00 | 381.00 | - | 3,300 |
| Aug 17, 2026 | 387.00 | 390.00 | 380.00 | 381.00 | 381.00 | -2.56% | 16,600 |
| Aug 14, 2026 | 370.00 | 392.00 | 370.00 | 391.00 | 391.00 | -4.63% | 37,500 |
| Aug 13, 2026 | 398.00 | 417.00 | 395.00 | 410.00 | 410.00 | 3.27% | 33,200 |
| Aug 12, 2026 | 391.00 | 397.00 | 390.00 | 397.00 | 397.00 | 0.51% | 5,800 |
| Aug 10, 2026 | 396.00 | 396.00 | 391.00 | 395.00 | 395.00 | 0.51% | 1,600 |
| Aug 7, 2026 | 393.00 | 394.00 | 388.00 | 393.00 | 393.00 | 1.29% | 5,500 |
| Aug 6, 2026 | 388.00 | 392.00 | 388.00 | 388.00 | 388.00 | -2.02% | 4,500 |
| Aug 5, 2026 | 400.00 | 400.00 | 387.00 | 396.00 | 396.00 | -0.50% | 5,700 |
| Aug 4, 2026 | 382.00 | 398.00 | 380.00 | 398.00 | 398.00 | 4.46% | 7,000 |
| Aug 3, 2026 | 386.00 | 386.00 | 380.00 | 381.00 | 381.00 | -0.52% | 1,500 |
| Jul 31, 2026 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.79% | 1,300 |
| Jul 30, 2026 | 380.00 | 381.00 | 380.00 | 380.00 | 380.00 | - | 5,800 |
| Jul 29, 2026 | 382.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.52% | 2,500 |
| Jul 28, 2026 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -1.55% | 3,900 |