Skip to main content
JMDC Inc. (TYO:4483)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
-30.00 (-0.89%)
Apr 28, 2026, 3:30 PM JST

JMDC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,340.003,365.003,315.003,335.003,335.00-0.89%233,100
Apr 27, 20263,335.003,365.003,305.003,365.003,365.000.30%253,000
Apr 24, 20263,320.003,375.003,285.003,355.003,355.00-0.89%295,800
Apr 23, 20263,390.003,405.003,335.003,385.003,385.00-0.59%244,600
Apr 22, 20263,440.003,445.003,390.003,405.003,405.00-2.99%330,300
Apr 21, 20263,515.003,530.003,440.003,510.003,510.00-0.57%255,900
Apr 20, 20263,580.003,590.003,465.003,530.003,530.00-1.94%329,100
Apr 17, 20263,700.003,725.003,570.003,600.003,600.00-3.61%388,400
Apr 16, 20263,735.003,770.003,700.003,735.003,735.001.91%348,100
Apr 15, 20263,620.003,695.003,620.003,665.003,665.001.95%404,800
Apr 14, 20263,660.003,660.003,535.003,595.003,595.000.14%263,900
Apr 13, 20263,600.003,640.003,525.003,590.003,590.001.70%423,200
Apr 10, 20263,560.003,585.003,460.003,530.003,530.00-1.26%311,900
Apr 9, 20263,705.003,710.003,535.003,575.003,575.00-3.25%579,300
Apr 8, 20263,620.003,720.003,570.003,695.003,695.004.08%538,400
Apr 7, 20263,510.003,600.003,455.003,550.003,550.001.72%474,200
Apr 6, 20263,395.003,505.003,365.003,490.003,490.003.25%415,900
Apr 3, 20263,360.003,425.003,350.003,380.003,380.002.74%285,300
Apr 2, 20263,390.003,425.003,275.003,290.003,290.00-3.94%478,600
Apr 1, 20263,310.003,440.003,295.003,425.003,425.005.71%406,100
Mar 31, 20263,240.003,335.003,230.003,240.003,240.000.31%677,200
Mar 30, 20263,080.003,250.003,065.003,230.003,230.00-2.27%506,400
Mar 27, 20263,270.003,360.003,260.003,305.003,289.001.54%467,900
Mar 26, 20263,230.003,280.003,190.003,255.003,239.240.62%441,000
Mar 25, 20263,125.003,255.003,110.003,235.003,219.343.03%474,500
Mar 24, 20263,155.003,155.003,080.003,140.003,124.802.95%639,000
Mar 23, 20263,170.003,215.003,050.003,050.003,035.23-6.87%772,100
Mar 19, 20263,340.003,415.003,270.003,275.003,259.15-1.95%504,000
Mar 18, 20263,255.003,360.003,250.003,340.003,323.832.77%384,100
Mar 17, 20263,300.003,370.003,230.003,250.003,234.27-1.07%577,600
Mar 16, 20263,390.003,400.003,270.003,285.003,269.10-4.64%741,900
Mar 13, 20263,575.003,585.003,445.003,445.003,428.32-5.49%612,000
Mar 12, 20263,735.003,760.003,625.003,645.003,627.35-4.08%398,000
Mar 11, 20263,925.003,975.003,785.003,800.003,781.60-3.31%461,100
Mar 10, 20263,930.003,985.003,855.003,930.003,910.970.26%339,200
Mar 9, 20263,845.003,950.003,775.003,920.003,901.02-4.97%471,300
Mar 6, 20263,945.004,155.003,870.004,125.004,105.034.17%292,900
Mar 5, 20263,995.004,090.003,960.003,960.003,940.832.33%297,600
Mar 4, 20263,900.003,995.003,845.003,870.003,851.26-1.15%574,800
Mar 3, 20264,040.004,135.003,915.003,915.003,896.05-3.93%283,200
Mar 2, 20264,060.004,150.004,035.004,075.004,055.27-2.40%248,200
Feb 27, 20264,200.004,305.004,145.004,175.004,154.790.60%570,300
Feb 26, 20264,115.004,215.004,080.004,150.004,129.912.22%408,900
Feb 25, 20264,025.004,160.003,990.004,060.004,040.344.10%599,900
Feb 24, 20263,965.003,985.003,885.003,900.003,881.12-1.52%501,300
Feb 20, 20263,920.004,025.003,905.003,960.003,940.831.54%580,400
Feb 19, 20263,950.003,960.003,850.003,900.003,881.12-2.26%515,900
Feb 18, 20263,760.004,125.003,760.003,990.003,970.686.97%1,005,200
Feb 17, 20263,595.003,745.003,580.003,730.003,711.944.04%335,900
Feb 16, 20263,660.003,660.003,505.003,585.003,567.64-2.18%369,300
Feb 13, 20263,720.003,795.003,620.003,665.003,647.26-0.68%355,200
Feb 12, 20263,650.003,785.003,630.003,690.003,672.14-0.27%448,400
Feb 10, 20263,595.003,730.003,580.003,700.003,682.094.37%635,100
Feb 9, 20263,470.003,575.003,390.003,545.003,527.843.20%863,600
Feb 6, 20263,375.003,475.003,170.003,435.003,418.374.89%1,273,600
Feb 5, 20263,235.003,355.003,205.003,275.003,259.152.66%738,900
Feb 4, 20263,250.003,280.003,185.003,190.003,174.56-2.89%433,600
Feb 3, 20263,310.003,350.003,285.003,285.003,269.10-1.05%232,300
Feb 2, 20263,325.003,375.003,280.003,320.003,303.93-2.06%450,700
Jan 30, 20263,405.003,450.003,355.003,390.003,373.59-0.29%371,600
Jan 29, 20263,370.003,410.003,340.003,400.003,383.54-0.15%259,200
Jan 28, 20263,375.003,410.003,345.003,405.003,388.52-4.35%506,400
Jan 27, 20263,605.003,630.003,540.003,560.003,542.77-2.86%411,400
Jan 26, 20263,650.003,710.003,605.003,665.003,647.26-2.66%336,400
Jan 23, 20263,745.003,810.003,735.003,765.003,746.770.80%185,700
Jan 22, 20263,770.003,795.003,730.003,735.003,716.920.67%162,400
Jan 21, 20263,710.003,720.003,645.003,710.003,692.04-1.07%182,800
Jan 20, 20263,750.003,835.003,750.003,750.003,731.850.40%209,500
Jan 19, 20263,730.003,760.003,715.003,735.003,716.920.54%172,300
Jan 16, 20263,780.003,805.003,680.003,715.003,697.02-3.51%373,200
Jan 15, 20263,785.003,910.003,775.003,850.003,831.361.18%163,600
Jan 14, 20263,805.003,890.003,780.003,805.003,786.58-0.52%336,400
Jan 13, 20263,870.003,885.003,790.003,825.003,806.48-1.16%360,300
Jan 9, 20263,850.003,875.003,805.003,870.003,851.260.26%336,100
Jan 8, 20263,885.003,935.003,835.003,860.003,841.31-0.64%269,600
Jan 7, 20263,925.003,940.003,880.003,885.003,866.19-274,900
Jan 6, 20263,965.003,970.003,855.003,885.003,866.19-0.51%259,800
Jan 5, 20263,980.004,015.003,850.003,905.003,886.10-2.01%388,700
Dec 30, 20253,955.004,035.003,915.003,985.003,965.712.57%341,400
Dec 29, 20253,810.003,905.003,810.003,885.003,866.192.24%306,400
Dec 26, 20253,785.003,820.003,740.003,800.003,781.600.66%200,000
Dec 25, 20253,780.003,805.003,750.003,775.003,756.720.53%221,300
Dec 24, 20253,800.003,830.003,730.003,755.003,736.82-1.96%228,500
Dec 23, 20253,755.003,865.003,755.003,830.003,811.463.93%272,700
Dec 22, 20253,765.003,780.003,625.003,685.003,667.16-1.99%361,400
Dec 19, 20253,695.003,790.003,665.003,760.003,741.802.17%436,100
Dec 18, 20253,675.003,725.003,660.003,680.003,662.18-1.74%434,300
Dec 17, 20253,790.003,815.003,655.003,745.003,726.87-6.38%587,200
Dec 16, 20254,000.004,070.003,920.004,000.003,980.641.52%472,600
Dec 15, 20253,815.004,035.003,815.003,940.003,920.934.93%552,800
Dec 12, 20253,710.003,825.003,670.003,755.003,736.822.46%254,600
Dec 11, 20253,780.003,780.003,645.003,665.003,647.26-3.17%313,000
Dec 10, 20253,840.003,860.003,710.003,785.003,766.68-3.69%421,700
Dec 9, 20253,955.003,995.003,875.003,930.003,910.97-1.26%155,700
Dec 8, 20254,000.004,030.003,920.003,980.003,960.73-0.25%215,700
Dec 5, 20254,030.004,075.003,975.003,990.003,970.68-0.37%215,000
Dec 4, 20253,875.004,015.003,870.004,005.003,985.611.91%333,500
Dec 3, 20253,975.003,995.003,915.003,930.003,910.97-1.13%179,900
Dec 2, 20254,100.004,115.003,955.003,975.003,955.76-3.05%236,000
Dec 1, 20254,270.004,305.004,090.004,100.004,080.15-4.65%204,800