Skip to main content
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
-205.00 (-4.97%)
At close: Mar 9, 2026

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,845.003,950.003,775.003,920.003,920.00-4.97%471,300
Mar 6, 20263,945.004,155.003,870.004,125.004,125.004.17%292,900
Mar 5, 20263,995.004,090.003,960.003,960.003,960.002.33%297,600
Mar 4, 20263,900.003,995.003,845.003,870.003,870.00-1.15%574,800
Mar 3, 20264,040.004,135.003,915.003,915.003,915.00-3.93%283,200
Mar 2, 20264,060.004,150.004,035.004,075.004,075.00-2.40%248,200
Feb 27, 20264,200.004,305.004,145.004,175.004,175.000.60%570,300
Feb 26, 20264,115.004,215.004,080.004,150.004,150.002.22%408,900
Feb 25, 20264,025.004,160.003,990.004,060.004,060.004.10%599,900
Feb 24, 20263,965.003,985.003,885.003,900.003,900.00-1.52%501,300
Feb 20, 20263,920.004,025.003,905.003,960.003,960.001.54%580,400
Feb 19, 20263,950.003,960.003,850.003,900.003,900.00-2.26%515,900
Feb 18, 20263,760.004,125.003,760.003,990.003,990.006.97%1,005,200
Feb 17, 20263,595.003,745.003,580.003,730.003,730.004.04%335,900
Feb 16, 20263,660.003,660.003,505.003,585.003,585.00-2.18%369,300
Feb 13, 20263,720.003,795.003,620.003,665.003,665.00-0.68%355,200
Feb 12, 20263,650.003,785.003,630.003,690.003,690.00-0.27%448,400
Feb 10, 20263,595.003,730.003,580.003,700.003,700.004.37%635,100
Feb 9, 20263,470.003,575.003,390.003,545.003,545.003.20%863,600
Feb 6, 20263,375.003,475.003,170.003,435.003,435.004.89%1,273,600
Feb 5, 20263,235.003,355.003,205.003,275.003,275.002.66%738,900
Feb 4, 20263,250.003,280.003,185.003,190.003,190.00-2.89%433,600
Feb 3, 20263,310.003,350.003,285.003,285.003,285.00-1.05%232,300
Feb 2, 20263,325.003,375.003,280.003,320.003,320.00-2.06%450,700
Jan 30, 20263,405.003,450.003,355.003,390.003,390.00-0.29%371,600
Jan 29, 20263,370.003,410.003,340.003,400.003,400.00-0.15%259,200
Jan 28, 20263,375.003,410.003,345.003,405.003,405.00-4.35%506,400
Jan 27, 20263,605.003,630.003,540.003,560.003,560.00-2.86%411,400
Jan 26, 20263,650.003,710.003,605.003,665.003,665.00-2.66%336,400
Jan 23, 20263,745.003,810.003,735.003,765.003,765.000.80%185,700
Jan 22, 20263,770.003,795.003,730.003,735.003,735.000.67%162,400
Jan 21, 20263,710.003,720.003,645.003,710.003,710.00-1.07%182,800
Jan 20, 20263,750.003,835.003,750.003,750.003,750.000.40%209,500
Jan 19, 20263,730.003,760.003,715.003,735.003,735.000.54%172,300
Jan 16, 20263,780.003,805.003,680.003,715.003,715.00-3.51%373,200
Jan 15, 20263,785.003,910.003,775.003,850.003,850.001.18%163,600
Jan 14, 20263,805.003,890.003,780.003,805.003,805.00-0.52%336,400
Jan 13, 20263,870.003,885.003,790.003,825.003,825.00-1.16%360,300
Jan 9, 20263,850.003,875.003,805.003,870.003,870.000.26%336,100
Jan 8, 20263,885.003,935.003,835.003,860.003,860.00-0.64%269,600
Jan 7, 20263,925.003,940.003,880.003,885.003,885.00-274,900
Jan 6, 20263,965.003,970.003,855.003,885.003,885.00-0.51%259,800
Jan 5, 20263,980.004,015.003,850.003,905.003,905.00-2.01%388,700
Dec 30, 20253,955.004,035.003,915.003,985.003,985.002.57%341,400
Dec 29, 20253,810.003,905.003,810.003,885.003,885.002.24%306,400
Dec 26, 20253,785.003,820.003,740.003,800.003,800.000.66%200,000
Dec 25, 20253,780.003,805.003,750.003,775.003,775.000.53%221,300
Dec 24, 20253,800.003,830.003,730.003,755.003,755.00-1.96%228,500
Dec 23, 20253,755.003,865.003,755.003,830.003,830.003.93%272,700
Dec 22, 20253,765.003,780.003,625.003,685.003,685.00-1.99%361,400
Dec 19, 20253,695.003,790.003,665.003,760.003,760.002.17%436,100
Dec 18, 20253,675.003,725.003,660.003,680.003,680.00-1.74%434,300
Dec 17, 20253,790.003,815.003,655.003,745.003,745.00-6.38%587,200
Dec 16, 20254,000.004,070.003,920.004,000.004,000.001.52%472,600
Dec 15, 20253,815.004,035.003,815.003,940.003,940.004.93%552,800
Dec 12, 20253,710.003,825.003,670.003,755.003,755.002.46%254,600
Dec 11, 20253,780.003,780.003,645.003,665.003,665.00-3.17%313,000
Dec 10, 20253,840.003,860.003,710.003,785.003,785.00-3.69%421,700
Dec 9, 20253,955.003,995.003,875.003,930.003,930.00-1.26%155,700
Dec 8, 20254,000.004,030.003,920.003,980.003,980.00-0.25%215,700
Dec 5, 20254,030.004,075.003,975.003,990.003,990.00-0.37%215,000
Dec 4, 20253,875.004,015.003,870.004,005.004,005.001.91%333,500
Dec 3, 20253,975.003,995.003,915.003,930.003,930.00-1.13%179,900
Dec 2, 20254,100.004,115.003,955.003,975.003,975.00-3.05%236,000
Dec 1, 20254,270.004,305.004,090.004,100.004,100.00-4.65%204,800
Nov 28, 20254,320.004,330.004,270.004,300.004,300.000.94%147,300
Nov 27, 20254,185.004,330.004,180.004,260.004,260.001.67%193,400
Nov 26, 20254,210.004,260.004,165.004,190.004,190.00-216,500
Nov 25, 20254,220.004,305.004,190.004,190.004,190.00-0.71%166,300
Nov 21, 20254,050.004,235.004,025.004,220.004,220.003.43%238,900
Nov 20, 20254,140.004,140.004,075.004,080.004,080.00-0.61%164,100
Nov 19, 20254,160.004,170.004,035.004,105.004,105.00-2.73%313,300
Nov 18, 20254,250.004,310.004,220.004,220.004,220.00-1.29%163,400
Nov 17, 20254,380.004,435.004,250.004,275.004,275.00-2.40%307,000
Nov 14, 20254,380.004,460.004,345.004,380.004,380.00-0.45%186,400
Nov 13, 20254,520.004,530.004,390.004,400.004,400.000.11%277,700
Nov 12, 20254,250.004,460.004,240.004,395.004,395.003.29%352,400
Nov 11, 20254,255.004,280.004,200.004,255.004,255.000.83%406,900
Nov 10, 20254,340.004,375.004,150.004,220.004,220.00-6.43%681,300
Nov 7, 20254,340.004,600.004,335.004,510.004,510.00-5.25%895,400
Nov 6, 20254,850.004,905.004,735.004,760.004,760.00-1.65%518,700
Nov 5, 20254,860.004,890.004,765.004,840.004,840.00-1.02%508,600
Nov 4, 20254,870.004,950.004,850.004,890.004,890.00-0.20%326,100
Oct 31, 20254,835.004,900.004,815.004,900.004,900.002.21%224,400
Oct 30, 20254,680.004,831.004,668.004,794.004,794.002.44%800,300
Oct 29, 20254,766.004,798.004,626.004,680.004,680.00-3.17%302,900
Oct 28, 20254,923.004,923.004,792.004,833.004,833.00-0.41%335,800
Oct 27, 20254,860.004,907.004,834.004,853.004,853.001.27%321,300
Oct 24, 20254,802.004,836.004,763.004,792.004,792.00-0.58%211,600
Oct 23, 20254,850.004,876.004,809.004,820.004,820.00-1.39%213,200
Oct 22, 20254,802.004,899.004,802.004,888.004,888.002.02%278,700
Oct 21, 20254,750.004,850.004,711.004,791.004,791.001.78%234,700
Oct 20, 20254,718.004,744.004,669.004,707.004,707.000.21%169,100
Oct 17, 20254,649.004,750.004,632.004,697.004,697.001.89%214,200
Oct 16, 20254,604.004,638.004,521.004,610.004,610.000.68%218,300
Oct 15, 20254,483.004,632.004,479.004,579.004,579.002.35%227,000
Oct 14, 20254,616.004,622.004,440.004,474.004,474.00-5.13%404,300
Oct 10, 20254,722.004,750.004,673.004,716.004,716.001.38%353,500
Oct 9, 20254,625.004,688.004,603.004,652.004,652.00-0.53%244,000
Oct 8, 20254,698.004,750.004,677.004,677.004,677.00-1.91%244,500