JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 380.00
0.00 (0.00%)
Jul 30, 2026, 12:30 PM JST
JMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 380.00 | 381.00 | 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 |
| Jul 27, 2026 | 387.00 | 388.00 | 383.00 | 388.00 | 388.00 | 1.31% | 3,200 |
| Jul 24, 2026 | 388.00 | 388.00 | 383.00 | 383.00 | 383.00 | -1.03% | 2,500 |
| Jul 23, 2026 | 385.00 | 388.00 | 383.00 | 387.00 | 387.00 | 1.04% | 2,500 |
| Jul 22, 2026 | 388.00 | 388.00 | 375.00 | 383.00 | 383.00 | -1.03% | 7,700 |
| Jul 21, 2026 | 384.00 | 395.00 | 375.00 | 387.00 | 387.00 | 1.84% | 9,200 |
| Jul 17, 2026 | 396.00 | 397.00 | 373.00 | 380.00 | 380.00 | -3.80% | 18,700 |
| Jul 16, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | - | 1,000 |
| Jul 15, 2026 | 391.00 | 395.00 | 390.00 | 395.00 | 395.00 | 1.02% | 4,000 |
| Jul 14, 2026 | 391.00 | 391.00 | 390.00 | 391.00 | 391.00 | - | 900 |
| Jul 13, 2026 | 389.00 | 395.00 | 389.00 | 391.00 | 391.00 | 1.30% | 2,200 |
| Jul 10, 2026 | 387.00 | 390.00 | 386.00 | 386.00 | 386.00 | -2.28% | 2,800 |
| Jul 9, 2026 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | 1.28% | 1,300 |
| Jul 8, 2026 | 397.00 | 397.00 | 386.00 | 390.00 | 390.00 | -0.26% | 3,800 |
| Jul 7, 2026 | 392.00 | 393.00 | 390.00 | 391.00 | 391.00 | 1.56% | 5,200 |
| Jul 6, 2026 | 395.00 | 397.00 | 385.00 | 385.00 | 385.00 | -2.53% | 4,400 |
| Jul 3, 2026 | 397.00 | 400.00 | 389.00 | 395.00 | 395.00 | 0.51% | 6,900 |
| Jul 2, 2026 | 388.00 | 397.00 | 386.00 | 393.00 | 393.00 | 0.26% | 4,200 |
| Jul 1, 2026 | 393.00 | 393.00 | 391.00 | 392.00 | 392.00 | -0.51% | 2,300 |
| Jun 30, 2026 | 397.00 | 397.00 | 393.00 | 394.00 | 394.00 | 0.25% | 1,800 |
| Jun 29, 2026 | 386.00 | 393.00 | 386.00 | 393.00 | 393.00 | 2.08% | 3,900 |
| Jun 26, 2026 | 397.00 | 397.00 | 385.00 | 385.00 | 385.00 | -2.53% | 3,900 |
| Jun 25, 2026 | 396.00 | 396.00 | 387.00 | 395.00 | 395.00 | 1.80% | 4,600 |
| Jun 24, 2026 | 390.00 | 390.00 | 385.00 | 388.00 | 388.00 | 0.78% | 3,200 |
| Jun 23, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -0.26% | 2,000 |
| Jun 22, 2026 | 388.00 | 390.00 | 385.00 | 386.00 | 386.00 | -0.52% | 7,900 |
| Jun 19, 2026 | 391.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.26% | 6,100 |
| Jun 18, 2026 | 390.00 | 392.00 | 389.00 | 389.00 | 389.00 | -0.26% | 3,500 |
| Jun 17, 2026 | 393.00 | 394.00 | 390.00 | 390.00 | 390.00 | -0.76% | 2,500 |
| Jun 16, 2026 | 399.00 | 401.00 | 393.00 | 393.00 | 393.00 | -1.50% | 3,000 |
| Jun 15, 2026 | 396.00 | 403.00 | 396.00 | 399.00 | 399.00 | -1.24% | 2,200 |
| Jun 12, 2026 | 404.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.51% | 8,300 |
| Jun 11, 2026 | 389.00 | 405.00 | 386.00 | 398.00 | 398.00 | 2.05% | 11,600 |
| Jun 10, 2026 | 397.00 | 398.00 | 390.00 | 390.00 | 390.00 | -2.50% | 4,300 |
| Jun 9, 2026 | 403.00 | 403.00 | 396.00 | 400.00 | 400.00 | 1.27% | 6,700 |
| Jun 8, 2026 | 393.00 | 400.00 | 393.00 | 395.00 | 395.00 | -1.50% | 4,300 |
| Jun 5, 2026 | 402.00 | 402.00 | 397.00 | 401.00 | 401.00 | -1.96% | 2,100 |
| Jun 4, 2026 | 390.00 | 409.00 | 390.00 | 409.00 | 409.00 | 3.54% | 6,100 |
| Jun 3, 2026 | 398.00 | 398.00 | 389.00 | 395.00 | 395.00 | -0.75% | 3,500 |
| Jun 2, 2026 | 406.00 | 406.00 | 397.00 | 398.00 | 398.00 | -1.24% | 2,800 |
| Jun 1, 2026 | 402.00 | 407.00 | 402.00 | 403.00 | 403.00 | 0.25% | 4,000 |
| May 29, 2026 | 398.00 | 405.00 | 397.00 | 402.00 | 402.00 | 1.52% | 5,100 |
| May 28, 2026 | 396.00 | 396.00 | 391.00 | 396.00 | 396.00 | - | 4,200 |
| May 27, 2026 | 410.00 | 410.00 | 389.00 | 396.00 | 396.00 | -2.70% | 10,700 |
| May 26, 2026 | 409.00 | 409.00 | 403.00 | 407.00 | 407.00 | 1.24% | 4,500 |
| May 25, 2026 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1.52% | 5,300 |
| May 22, 2026 | 398.00 | 400.00 | 391.00 | 396.00 | 396.00 | 0.51% | 6,900 |
| May 21, 2026 | 390.00 | 395.00 | 390.00 | 394.00 | 394.00 | 1.03% | 5,600 |