JMC Corporation (TYO:5704)
Japan · Delayed Price · Currency is JPY 308.00
+8.00 (2.67%)
Nov 9, 2026, 2:23 PM JST
JMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 304.00 | 308.00 | 294.00 | 308.00 | 308.00 | 2.67% | 4,000 |
| Nov 6, 2026 | 309.00 | 313.00 | 278.00 | 300.00 | 300.00 | -3.85% | 24,700 |
| Nov 5, 2026 | 315.00 | 318.00 | 312.00 | 312.00 | 312.00 | -0.64% | 2,400 |
| Nov 4, 2026 | 320.00 | 320.00 | 311.00 | 314.00 | 314.00 | -0.32% | 6,000 |
| Nov 2, 2026 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | -1.87% | 4,900 |
| Oct 30, 2026 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 6,800 |
| Oct 29, 2026 | 321.00 | 326.00 | 321.00 | 322.00 | 322.00 | 0.31% | 1,300 |
| Oct 28, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -0.62% | 6,300 |
| Oct 27, 2026 | 322.00 | 327.00 | 322.00 | 323.00 | 323.00 | - | 3,100 |
| Oct 26, 2026 | 327.00 | 330.00 | 322.00 | 323.00 | 323.00 | -0.62% | 10,000 |
| Oct 23, 2026 | 339.00 | 339.00 | 321.00 | 325.00 | 325.00 | -3.85% | 16,000 |
| Oct 22, 2026 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 8,600 |
| Oct 21, 2026 | 345.00 | 349.00 | 338.00 | 342.00 | 342.00 | -1.44% | 12,000 |
| Oct 20, 2026 | 353.00 | 354.00 | 345.00 | 347.00 | 347.00 | -2.53% | 8,000 |
| Oct 19, 2026 | 367.00 | 367.00 | 340.00 | 356.00 | 356.00 | -3.26% | 34,800 |
| Oct 16, 2026 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | - | 2,400 |
| Oct 15, 2026 | 370.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.81% | 3,400 |
| Oct 14, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 371.00 | -0.54% | 3,800 |
| Oct 13, 2026 | 378.00 | 379.00 | 373.00 | 373.00 | 373.00 | -1.58% | 3,900 |
| 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% | 11,900 |
| 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 |