JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 386.00
+1.00 (0.26%)
Aug 26, 2026, 2:43 PM JST
JMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |