JMS Co.,Ltd. (TYO:7702)
Japan · Delayed Price · Currency is JPY 424.00
-6.00 (-1.40%)
Jun 2, 2026, 3:30 PM JST
JMS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 434.00 | 434.00 | 424.00 | 424.00 | 424.00 | -1.40% | 56,200 |
| Jun 1, 2026 | 434.00 | 435.00 | 429.00 | 430.00 | 430.00 | 0.47% | 56,100 |
| May 29, 2026 | 427.00 | 436.00 | 427.00 | 428.00 | 428.00 | 0.47% | 29,300 |
| May 28, 2026 | 429.00 | 432.00 | 426.00 | 426.00 | 426.00 | -1.16% | 36,600 |
| May 27, 2026 | 431.00 | 434.00 | 430.00 | 431.00 | 431.00 | 0.47% | 23,500 |
| May 26, 2026 | 429.00 | 431.00 | 429.00 | 429.00 | 429.00 | -0.69% | 10,400 |
| May 25, 2026 | 427.00 | 438.00 | 427.00 | 432.00 | 432.00 | 1.17% | 36,000 |
| May 22, 2026 | 431.00 | 431.00 | 427.00 | 427.00 | 427.00 | - | 11,200 |
| May 21, 2026 | 431.00 | 433.00 | 426.00 | 427.00 | 427.00 | -0.23% | 39,200 |
| May 20, 2026 | 429.00 | 429.00 | 422.00 | 428.00 | 428.00 | 0.23% | 37,600 |
| May 19, 2026 | 428.00 | 429.00 | 424.00 | 427.00 | 427.00 | 1.18% | 18,700 |
| May 18, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -1.86% | 33,700 |
| May 15, 2026 | 423.00 | 431.00 | 421.00 | 430.00 | 430.00 | 2.63% | 31,700 |
| May 14, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | -0.48% | 27,900 |
| May 13, 2026 | 421.00 | 426.00 | 419.00 | 421.00 | 421.00 | -1.86% | 77,400 |
| May 12, 2026 | 427.00 | 441.00 | 418.00 | 429.00 | 429.00 | 1.18% | 127,200 |
| May 11, 2026 | 426.00 | 439.00 | 424.00 | 424.00 | 424.00 | -0.24% | 42,600 |
| May 8, 2026 | 426.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.47% | 33,600 |
| May 7, 2026 | 427.00 | 433.00 | 426.00 | 427.00 | 427.00 | 0.23% | 34,700 |
| May 1, 2026 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | -0.23% | 16,900 |
| Apr 30, 2026 | 432.00 | 432.00 | 426.00 | 427.00 | 427.00 | -2.95% | 33,000 |
| Apr 28, 2026 | 426.00 | 440.00 | 426.00 | 440.00 | 440.00 | 3.04% | 41,000 |
| Apr 27, 2026 | 428.00 | 431.00 | 427.00 | 427.00 | 427.00 | -0.23% | 20,200 |
| Apr 24, 2026 | 428.00 | 433.00 | 427.00 | 428.00 | 428.00 | 0.23% | 31,200 |
| Apr 23, 2026 | 432.00 | 433.00 | 427.00 | 427.00 | 427.00 | -1.16% | 41,300 |
| Apr 22, 2026 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | -0.23% | 19,900 |
| Apr 21, 2026 | 436.00 | 437.00 | 433.00 | 433.00 | 433.00 | -0.69% | 11,100 |
| Apr 20, 2026 | 434.00 | 438.00 | 433.00 | 436.00 | 436.00 | 0.69% | 32,900 |
| Apr 17, 2026 | 437.00 | 437.00 | 433.00 | 433.00 | 433.00 | -0.46% | 26,200 |
| Apr 16, 2026 | 436.00 | 437.00 | 432.00 | 435.00 | 435.00 | - | 20,600 |
| Apr 15, 2026 | 435.00 | 437.00 | 433.00 | 435.00 | 435.00 | 0.69% | 18,200 |
| Apr 14, 2026 | 436.00 | 437.00 | 431.00 | 432.00 | 432.00 | -0.69% | 31,200 |
| Apr 13, 2026 | 431.00 | 435.00 | 430.00 | 435.00 | 435.00 | 0.93% | 25,400 |
| Apr 10, 2026 | 436.00 | 439.00 | 430.00 | 431.00 | 431.00 | -0.46% | 69,900 |
| Apr 9, 2026 | 443.00 | 443.00 | 433.00 | 433.00 | 433.00 | -1.81% | 25,800 |
| Apr 8, 2026 | 441.00 | 447.00 | 436.00 | 441.00 | 441.00 | 0.23% | 56,100 |
| Apr 7, 2026 | 440.00 | 444.00 | 435.00 | 440.00 | 440.00 | 0.23% | 32,900 |
| Apr 6, 2026 | 430.00 | 439.00 | 430.00 | 439.00 | 439.00 | 1.15% | 35,900 |
| Apr 3, 2026 | 434.00 | 440.00 | 434.00 | 434.00 | 434.00 | 1.17% | 25,200 |
| Apr 2, 2026 | 427.00 | 436.00 | 427.00 | 429.00 | 429.00 | - | 29,200 |
| Apr 1, 2026 | 435.00 | 436.00 | 429.00 | 429.00 | 429.00 | 0.94% | 17,000 |
| Mar 31, 2026 | 425.00 | 432.00 | 425.00 | 425.00 | 425.00 | 0.24% | 30,400 |
| Mar 30, 2026 | 435.00 | 435.00 | 424.00 | 424.00 | 424.00 | -2.42% | 71,800 |
| Mar 27, 2026 | 436.00 | 443.00 | 432.00 | 443.00 | 434.50 | 2.31% | 41,600 |
| Mar 26, 2026 | 437.00 | 439.00 | 433.00 | 433.00 | 424.69 | -1.14% | 30,200 |
| Mar 25, 2026 | 431.00 | 443.00 | 431.00 | 438.00 | 429.60 | 1.62% | 63,800 |
| Mar 24, 2026 | 432.00 | 434.00 | 428.00 | 431.00 | 422.73 | 0.94% | 17,100 |
| Mar 23, 2026 | 434.00 | 434.00 | 427.00 | 427.00 | 418.81 | -1.61% | 52,500 |
| Mar 19, 2026 | 444.00 | 444.00 | 434.00 | 434.00 | 425.67 | -2.91% | 30,800 |
| Mar 18, 2026 | 438.00 | 447.00 | 438.00 | 447.00 | 438.42 | 2.05% | 31,000 |