JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 395.00
-5.00 (-1.25%)
Jun 10, 2026, 10:34 AM JST
JMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 393.00 | 410.00 | 387.00 | 390.00 | 390.00 | -0.76% | 22,100 |
| May 19, 2026 | 393.00 | 399.00 | 389.00 | 393.00 | 393.00 | - | 7,200 |
| May 18, 2026 | 400.00 | 400.00 | 387.00 | 393.00 | 393.00 | -3.91% | 18,100 |
| May 15, 2026 | 408.00 | 410.00 | 402.00 | 409.00 | 409.00 | 0.99% | 9,600 |
| May 14, 2026 | 409.00 | 409.00 | 398.00 | 405.00 | 405.00 | -0.74% | 11,400 |
| May 13, 2026 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | -0.24% | 3,000 |
| May 12, 2026 | 398.00 | 410.00 | 398.00 | 409.00 | 409.00 | 3.54% | 7,300 |
| May 11, 2026 | 397.00 | 398.00 | 389.00 | 395.00 | 395.00 | -0.50% | 5,600 |
| May 8, 2026 | 387.00 | 397.00 | 387.00 | 397.00 | 397.00 | 2.58% | 4,200 |
| May 7, 2026 | 393.00 | 394.00 | 379.00 | 387.00 | 387.00 | 0.52% | 11,500 |
| May 1, 2026 | 386.00 | 391.00 | 385.00 | 385.00 | 385.00 | -0.52% | 2,400 |
| Apr 30, 2026 | 385.00 | 389.00 | 384.00 | 387.00 | 387.00 | -1.02% | 4,200 |
| Apr 28, 2026 | 396.00 | 397.00 | 390.00 | 391.00 | 391.00 | 0.26% | 2,300 |
| Apr 27, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -0.76% | 2,600 |
| Apr 24, 2026 | 397.00 | 399.00 | 393.00 | 393.00 | 393.00 | -1.01% | 3,900 |
| Apr 23, 2026 | 400.00 | 400.00 | 390.00 | 397.00 | 397.00 | -0.75% | 3,900 |
| Apr 22, 2026 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 0.25% | 4,600 |
| Apr 21, 2026 | 397.00 | 400.00 | 395.00 | 399.00 | 399.00 | 1.27% | 2,900 |
| Apr 20, 2026 | 391.00 | 396.00 | 390.00 | 394.00 | 394.00 | -0.51% | 4,500 |
| Apr 17, 2026 | 389.00 | 400.00 | 385.00 | 396.00 | 396.00 | 2.33% | 6,100 |
| Apr 16, 2026 | 389.00 | 399.00 | 380.00 | 387.00 | 387.00 | - | 16,400 |
| Apr 15, 2026 | 389.00 | 391.00 | 385.00 | 387.00 | 387.00 | -0.51% | 5,900 |
| Apr 14, 2026 | 391.00 | 394.00 | 389.00 | 389.00 | 389.00 | -0.51% | 3,400 |
| Apr 13, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.01% | 2,200 |
| Apr 10, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | - | 4,500 |
| Apr 9, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.25% | 500 |
| Apr 8, 2026 | 389.00 | 397.00 | 389.00 | 396.00 | 396.00 | 0.25% | 3,700 |
| Apr 7, 2026 | 388.00 | 395.00 | 388.00 | 395.00 | 395.00 | 1.80% | 3,500 |
| Apr 6, 2026 | 392.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.02% | 2,400 |
| Apr 3, 2026 | 385.00 | 392.00 | 385.00 | 392.00 | 392.00 | 0.26% | 3,600 |
| Apr 2, 2026 | 388.00 | 391.00 | 388.00 | 391.00 | 391.00 | 0.77% | 3,500 |
| 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 |