JMS Co.,Ltd. (TYO:7702)
Japan · Delayed Price · Currency is JPY 452.00
+6.00 (1.35%)
Oct 6, 2026, 3:30 PM JST
JMS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 446.00 | 453.00 | 446.00 | 452.00 | 452.00 | 1.35% | 31,400 |
| Oct 5, 2026 | 446.00 | 448.00 | 442.00 | 446.00 | 446.00 | -0.45% | 22,500 |
| Oct 2, 2026 | 446.00 | 448.00 | 439.00 | 448.00 | 448.00 | -0.22% | 53,400 |
| Oct 1, 2026 | 456.00 | 456.00 | 449.00 | 449.00 | 449.00 | -1.10% | 19,800 |
| Sep 30, 2026 | 454.00 | 456.00 | 450.00 | 454.00 | 454.00 | 0.89% | 20,800 |
| Sep 29, 2026 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | -0.99% | 29,000 |
| Sep 28, 2026 | 462.00 | 463.00 | 458.00 | 463.00 | 454.50 | 0.43% | 26,200 |
| Sep 25, 2026 | 459.00 | 462.00 | 459.00 | 461.00 | 452.54 | 0.44% | 21,500 |
| Sep 24, 2026 | 463.00 | 463.00 | 455.00 | 459.00 | 450.57 | - | 25,200 |
| Sep 18, 2026 | 460.00 | 460.00 | 454.00 | 459.00 | 450.57 | - | 22,300 |
| Sep 17, 2026 | 458.00 | 459.00 | 454.00 | 459.00 | 450.57 | 0.66% | 17,700 |
| Sep 16, 2026 | 456.00 | 459.00 | 454.00 | 456.00 | 447.63 | - | 13,000 |
| Sep 15, 2026 | 451.00 | 456.00 | 450.00 | 456.00 | 447.63 | 0.88% | 14,400 |
| Sep 14, 2026 | 453.00 | 455.00 | 450.00 | 452.00 | 443.70 | -0.22% | 16,800 |
| Sep 11, 2026 | 448.00 | 453.00 | 448.00 | 453.00 | 444.68 | 0.44% | 26,600 |
| Sep 10, 2026 | 450.00 | 453.00 | 450.00 | 451.00 | 442.72 | - | 15,800 |
| Sep 9, 2026 | 454.00 | 460.00 | 451.00 | 451.00 | 442.72 | -0.66% | 59,800 |
| Sep 8, 2026 | 459.00 | 459.00 | 453.00 | 454.00 | 445.67 | -0.66% | 19,700 |
| Sep 7, 2026 | 455.00 | 459.00 | 455.00 | 457.00 | 448.61 | 0.44% | 13,400 |
| Sep 4, 2026 | 454.00 | 457.00 | 453.00 | 455.00 | 446.65 | 0.22% | 12,700 |
| Sep 3, 2026 | 465.00 | 465.00 | 454.00 | 454.00 | 445.67 | -0.66% | 18,200 |
| Sep 2, 2026 | 464.00 | 466.00 | 457.00 | 457.00 | 448.61 | -2.35% | 35,400 |
| Sep 1, 2026 | 465.00 | 469.00 | 462.00 | 468.00 | 459.41 | - | 25,600 |
| Aug 31, 2026 | 461.00 | 468.00 | 456.00 | 468.00 | 459.41 | 2.63% | 49,400 |
| Aug 28, 2026 | 458.00 | 460.00 | 456.00 | 456.00 | 447.63 | -0.44% | 20,400 |
| Aug 27, 2026 | 460.00 | 463.00 | 457.00 | 458.00 | 449.59 | -0.87% | 17,500 |
| Aug 26, 2026 | 464.00 | 464.00 | 457.00 | 462.00 | 453.52 | 0.22% | 14,000 |
| Aug 25, 2026 | 457.00 | 461.00 | 454.00 | 461.00 | 452.54 | 2.22% | 20,100 |
| Aug 24, 2026 | 463.00 | 463.00 | 451.00 | 451.00 | 442.72 | -2.38% | 30,700 |
| Aug 21, 2026 | 458.00 | 462.00 | 454.00 | 462.00 | 453.52 | 0.87% | 20,900 |
| Aug 20, 2026 | 453.00 | 458.00 | 452.00 | 458.00 | 449.59 | 1.33% | 18,300 |
| Aug 19, 2026 | 459.00 | 459.00 | 450.00 | 452.00 | 443.70 | -1.09% | 23,000 |
| Aug 18, 2026 | 457.00 | 460.00 | 455.00 | 457.00 | 448.61 | -0.22% | 13,800 |
| Aug 17, 2026 | 462.00 | 464.00 | 458.00 | 458.00 | 449.59 | -1.51% | 23,400 |
| Aug 14, 2026 | 455.00 | 470.00 | 455.00 | 465.00 | 456.46 | 1.53% | 41,800 |
| Aug 13, 2026 | 456.00 | 458.00 | 451.00 | 458.00 | 449.59 | 0.22% | 20,700 |
| Aug 12, 2026 | 456.00 | 457.00 | 450.00 | 457.00 | 448.61 | 0.22% | 23,700 |
| Aug 10, 2026 | 457.00 | 457.00 | 449.00 | 456.00 | 447.63 | 1.56% | 23,800 |
| Aug 7, 2026 | 449.00 | 451.00 | 446.00 | 449.00 | 440.76 | 1.13% | 34,900 |
| Aug 6, 2026 | 442.00 | 449.00 | 442.00 | 444.00 | 435.85 | 0.45% | 22,500 |
| Aug 5, 2026 | 442.00 | 446.00 | 442.00 | 442.00 | 433.89 | 0.45% | 15,700 |
| Aug 4, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 431.92 | -1.12% | 26,900 |
| Aug 3, 2026 | 453.00 | 453.00 | 445.00 | 445.00 | 436.83 | -1.77% | 43,700 |
| Jul 31, 2026 | 460.00 | 462.00 | 453.00 | 453.00 | 444.68 | -1.31% | 24,200 |
| Jul 30, 2026 | 460.00 | 466.00 | 457.00 | 459.00 | 450.57 | 1.32% | 57,600 |
| Jul 29, 2026 | 451.00 | 461.00 | 451.00 | 453.00 | 444.68 | 0.44% | 27,600 |
| Jul 28, 2026 | 460.00 | 460.00 | 451.00 | 451.00 | 442.72 | -1.53% | 23,400 |
| Jul 27, 2026 | 452.00 | 464.00 | 452.00 | 458.00 | 449.59 | 0.44% | 27,300 |
| Jul 24, 2026 | 465.00 | 470.00 | 456.00 | 456.00 | 447.63 | -2.77% | 30,200 |
| Jul 23, 2026 | 473.00 | 473.00 | 468.00 | 469.00 | 460.39 | 0.21% | 6,400 |