JMS Co.,Ltd. (TYO:7702)
Japan · Delayed Price · Currency is JPY 461.00
+10.00 (2.22%)
Aug 25, 2026, 3:30 PM JST
JMS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 457.00 | 461.00 | 454.00 | 461.00 | 461.00 | 2.22% | 20,100 |
| Aug 24, 2026 | 463.00 | 463.00 | 451.00 | 451.00 | 451.00 | -2.38% | 30,700 |
| Aug 21, 2026 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | 0.87% | 20,900 |
| Aug 20, 2026 | 453.00 | 458.00 | 452.00 | 458.00 | 458.00 | 1.33% | 18,300 |
| Aug 19, 2026 | 459.00 | 459.00 | 450.00 | 452.00 | 452.00 | -1.09% | 23,000 |
| Aug 18, 2026 | 457.00 | 460.00 | 455.00 | 457.00 | 457.00 | -0.22% | 13,800 |
| Aug 17, 2026 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | -1.51% | 23,400 |
| Aug 14, 2026 | 455.00 | 470.00 | 455.00 | 465.00 | 465.00 | 1.53% | 41,800 |
| Aug 13, 2026 | 456.00 | 458.00 | 451.00 | 458.00 | 458.00 | 0.22% | 20,700 |
| Aug 12, 2026 | 456.00 | 457.00 | 450.00 | 457.00 | 457.00 | 0.22% | 23,700 |
| Aug 10, 2026 | 457.00 | 457.00 | 449.00 | 456.00 | 456.00 | 1.56% | 23,800 |
| Aug 7, 2026 | 449.00 | 451.00 | 446.00 | 449.00 | 449.00 | 1.13% | 34,900 |
| Aug 6, 2026 | 442.00 | 449.00 | 442.00 | 444.00 | 444.00 | 0.45% | 22,500 |
| Aug 5, 2026 | 442.00 | 446.00 | 442.00 | 442.00 | 442.00 | 0.45% | 15,700 |
| Aug 4, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.12% | 26,900 |
| Aug 3, 2026 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | -1.77% | 43,700 |
| Jul 31, 2026 | 460.00 | 462.00 | 453.00 | 453.00 | 453.00 | -1.31% | 24,200 |
| Jul 30, 2026 | 460.00 | 466.00 | 457.00 | 459.00 | 459.00 | 1.32% | 57,600 |
| Jul 29, 2026 | 451.00 | 461.00 | 451.00 | 453.00 | 453.00 | 0.44% | 27,600 |
| Jul 28, 2026 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | -1.53% | 23,400 |
| Jul 27, 2026 | 452.00 | 464.00 | 452.00 | 458.00 | 458.00 | 0.44% | 27,300 |
| Jul 24, 2026 | 465.00 | 470.00 | 456.00 | 456.00 | 456.00 | -2.77% | 30,200 |
| Jul 23, 2026 | 473.00 | 473.00 | 468.00 | 469.00 | 469.00 | 0.21% | 6,400 |
| Jul 22, 2026 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | -0.64% | 21,900 |
| Jul 21, 2026 | 473.00 | 475.00 | 469.00 | 471.00 | 471.00 | 0.64% | 56,400 |
| Jul 17, 2026 | 467.00 | 470.00 | 464.00 | 468.00 | 468.00 | 0.21% | 34,700 |
| Jul 16, 2026 | 469.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.21% | 23,800 |
| Jul 15, 2026 | 473.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.21% | 19,300 |
| Jul 14, 2026 | 474.00 | 476.00 | 468.00 | 469.00 | 469.00 | -1.05% | 48,900 |
| Jul 13, 2026 | 473.00 | 478.00 | 467.00 | 474.00 | 474.00 | 0.64% | 48,000 |
| Jul 10, 2026 | 463.00 | 472.00 | 457.00 | 471.00 | 471.00 | 3.52% | 59,600 |
| Jul 9, 2026 | 457.00 | 461.00 | 455.00 | 455.00 | 455.00 | -0.44% | 23,600 |
| Jul 8, 2026 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.30% | 19,300 |
| Jul 7, 2026 | 460.00 | 465.00 | 460.00 | 463.00 | 463.00 | 0.22% | 34,800 |
| Jul 6, 2026 | 458.00 | 467.00 | 458.00 | 462.00 | 462.00 | 1.32% | 44,100 |
| Jul 3, 2026 | 457.00 | 458.00 | 453.00 | 456.00 | 456.00 | 0.66% | 20,100 |
| Jul 2, 2026 | 448.00 | 457.00 | 447.00 | 453.00 | 453.00 | 1.34% | 29,500 |
| Jul 1, 2026 | 450.00 | 451.00 | 447.00 | 447.00 | 447.00 | 0.45% | 30,200 |
| Jun 30, 2026 | 449.00 | 449.00 | 443.00 | 445.00 | 445.00 | -1.55% | 19,300 |
| Jun 29, 2026 | 448.00 | 453.00 | 445.00 | 452.00 | 452.00 | 1.57% | 42,500 |
| Jun 26, 2026 | 449.00 | 449.00 | 441.00 | 445.00 | 445.00 | -0.22% | 19,500 |
| Jun 25, 2026 | 441.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.59% | 17,000 |
| Jun 24, 2026 | 440.00 | 443.00 | 439.00 | 439.00 | 439.00 | -0.23% | 8,400 |
| Jun 23, 2026 | 448.00 | 448.00 | 438.00 | 440.00 | 440.00 | -1.57% | 28,800 |
| Jun 22, 2026 | 442.00 | 449.00 | 441.00 | 447.00 | 447.00 | 1.13% | 35,800 |
| Jun 19, 2026 | 444.00 | 445.00 | 441.00 | 442.00 | 442.00 | -0.45% | 11,900 |
| Jun 18, 2026 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | - | 12,900 |
| Jun 17, 2026 | 438.00 | 445.00 | 438.00 | 444.00 | 444.00 | 1.37% | 47,500 |
| Jun 16, 2026 | 432.00 | 441.00 | 430.00 | 438.00 | 438.00 | 1.39% | 55,500 |
| Jun 15, 2026 | 437.00 | 437.00 | 432.00 | 432.00 | 432.00 | -0.69% | 20,500 |