JMC Corporation (TYO:5704)
Japan
· Delayed Price · Currency is JPY 382.00
+2.00 (0.53%)
Mar 10, 2026, 3:30 PM JST
JMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 388.00 | 388.00 | 381.00 | 382.00 | 382.00 | 0.53% | 7,800 |
| Mar 9, 2026 | 398.00 | 399.00 | 377.00 | 380.00 | 380.00 | -5.94% | 26,200 |
| Mar 6, 2026 | 399.00 | 404.00 | 396.00 | 404.00 | 404.00 | 0.50% | 3,600 |
| Mar 5, 2026 | 400.00 | 407.00 | 400.00 | 402.00 | 402.00 | 2.55% | 5,100 |
| Mar 4, 2026 | 411.00 | 418.00 | 386.00 | 392.00 | 392.00 | -6.22% | 26,500 |
| Mar 3, 2026 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | -0.95% | 3,800 |
| Mar 2, 2026 | 429.00 | 429.00 | 420.00 | 422.00 | 422.00 | -1.40% | 3,900 |
| Feb 27, 2026 | 422.00 | 428.00 | 422.00 | 428.00 | 428.00 | 1.42% | 5,600 |
| Feb 26, 2026 | 425.00 | 426.00 | 416.00 | 422.00 | 422.00 | 1.69% | 10,200 |
| Feb 25, 2026 | 413.00 | 418.00 | 410.00 | 415.00 | 415.00 | 1.47% | 9,600 |
| Feb 24, 2026 | 404.00 | 409.00 | 404.00 | 409.00 | 409.00 | -0.24% | 10,100 |
| Feb 20, 2026 | 413.00 | 413.00 | 408.00 | 410.00 | 410.00 | -1.20% | 7,400 |
| Feb 19, 2026 | 418.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.72% | 2,800 |
| Feb 18, 2026 | 411.00 | 420.00 | 411.00 | 418.00 | 418.00 | 2.20% | 7,300 |
| Feb 17, 2026 | 409.00 | 419.00 | 409.00 | 409.00 | 409.00 | - | 9,000 |
| Feb 16, 2026 | 418.00 | 420.00 | 406.00 | 409.00 | 409.00 | -3.76% | 21,600 |
| Feb 13, 2026 | 440.00 | 440.00 | 411.00 | 425.00 | 425.00 | -2.30% | 20,600 |
| Feb 12, 2026 | 437.00 | 440.00 | 432.00 | 435.00 | 435.00 | 0.46% | 21,000 |
| Feb 10, 2026 | 430.00 | 448.00 | 430.00 | 433.00 | 433.00 | 1.17% | 22,400 |
| Feb 9, 2026 | 419.00 | 430.00 | 416.00 | 428.00 | 428.00 | 2.88% | 14,200 |
| Feb 6, 2026 | 407.00 | 416.00 | 407.00 | 416.00 | 416.00 | 2.97% | 11,500 |
| Feb 5, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 0.50% | 8,000 |
| Feb 4, 2026 | 406.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.74% | 3,700 |
| Feb 3, 2026 | 401.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.00% | 3,700 |
| Feb 2, 2026 | 398.00 | 405.00 | 395.00 | 401.00 | 401.00 | 0.75% | 10,000 |
| Jan 30, 2026 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | -1.73% | 10,600 |
| Jan 29, 2026 | 407.00 | 414.00 | 405.00 | 405.00 | 405.00 | 0.25% | 3,200 |
| Jan 28, 2026 | 403.00 | 408.00 | 400.00 | 404.00 | 404.00 | 0.25% | 14,900 |
| Jan 27, 2026 | 404.00 | 404.00 | 398.00 | 403.00 | 403.00 | 0.75% | 3,300 |
| Jan 26, 2026 | 403.00 | 403.00 | 396.00 | 400.00 | 400.00 | 1.27% | 8,700 |
| Jan 23, 2026 | 403.00 | 403.00 | 391.00 | 395.00 | 395.00 | -1.50% | 10,800 |
| Jan 22, 2026 | 394.00 | 401.00 | 390.00 | 401.00 | 401.00 | 1.52% | 6,900 |
| Jan 21, 2026 | 396.00 | 408.00 | 389.00 | 395.00 | 395.00 | -0.50% | 12,100 |
| Jan 20, 2026 | 390.00 | 408.00 | 390.00 | 397.00 | 397.00 | 1.79% | 23,400 |
| Jan 19, 2026 | 391.00 | 395.00 | 383.00 | 390.00 | 390.00 | 0.26% | 19,400 |
| Jan 16, 2026 | 390.00 | 392.00 | 387.00 | 389.00 | 389.00 | 1.04% | 9,200 |
| Jan 15, 2026 | 383.00 | 388.00 | 380.00 | 385.00 | 385.00 | - | 14,500 |
| Jan 14, 2026 | 387.00 | 387.00 | 384.00 | 385.00 | 385.00 | -0.26% | 6,200 |
| Jan 13, 2026 | 386.00 | 389.00 | 386.00 | 386.00 | 386.00 | - | 7,600 |
| Jan 9, 2026 | 386.00 | 388.00 | 385.00 | 386.00 | 386.00 | - | 3,400 |
| Jan 8, 2026 | 385.00 | 387.00 | 383.00 | 386.00 | 386.00 | 0.26% | 4,900 |
| Jan 7, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | - | 7,600 |
| Jan 6, 2026 | 373.00 | 385.00 | 373.00 | 385.00 | 385.00 | 3.22% | 10,800 |
| Jan 5, 2026 | 382.00 | 382.00 | 371.00 | 373.00 | 373.00 | -1.32% | 9,400 |
| Dec 30, 2025 | 367.00 | 378.00 | 365.00 | 378.00 | 378.00 | 2.72% | 11,500 |
| Dec 29, 2025 | 363.00 | 372.00 | 362.00 | 368.00 | 368.00 | 0.27% | 22,800 |
| Dec 26, 2025 | 372.00 | 372.00 | 363.00 | 367.00 | 367.00 | -0.54% | 47,100 |
| Dec 25, 2025 | 369.00 | 375.00 | 369.00 | 369.00 | 369.00 | -1.07% | 25,100 |
| Dec 24, 2025 | 369.00 | 373.00 | 368.00 | 373.00 | 373.00 | - | 18,900 |
| Dec 23, 2025 | 374.00 | 374.00 | 370.00 | 373.00 | 373.00 | -0.53% | 21,600 |
| Dec 22, 2025 | 382.00 | 384.00 | 375.00 | 375.00 | 375.00 | -2.34% | 34,700 |
| Dec 19, 2025 | 392.00 | 392.00 | 381.00 | 384.00 | 384.00 | -2.04% | 32,300 |
| Dec 18, 2025 | 396.00 | 399.00 | 391.00 | 392.00 | 392.00 | -1.51% | 13,300 |
| Dec 17, 2025 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.50% | 4,200 |
| Dec 16, 2025 | 400.00 | 405.00 | 399.00 | 400.00 | 400.00 | 0.25% | 4,600 |
| Dec 15, 2025 | 400.00 | 404.00 | 399.00 | 399.00 | 399.00 | -0.25% | 16,300 |
| Dec 12, 2025 | 401.00 | 404.00 | 399.00 | 400.00 | 400.00 | -0.25% | 4,400 |
| Dec 11, 2025 | 402.00 | 403.00 | 400.00 | 401.00 | 401.00 | -0.25% | 8,000 |
| Dec 10, 2025 | 406.00 | 406.00 | 401.00 | 402.00 | 402.00 | -0.99% | 8,200 |
| Dec 9, 2025 | 404.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 12,400 |
| Dec 8, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 10,800 |
| Dec 5, 2025 | 425.00 | 428.00 | 403.00 | 408.00 | 408.00 | -3.55% | 25,700 |
| Dec 4, 2025 | 415.00 | 462.00 | 408.00 | 423.00 | 423.00 | -2.08% | 76,800 |
| Dec 3, 2025 | 404.00 | 443.00 | 402.00 | 432.00 | 432.00 | 6.93% | 44,500 |
| Dec 2, 2025 | 409.00 | 409.00 | 404.00 | 404.00 | 404.00 | -0.49% | 3,200 |
| Dec 1, 2025 | 405.00 | 409.00 | 404.00 | 406.00 | 406.00 | 0.50% | 7,000 |
| Nov 28, 2025 | 403.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 4,800 |
| Nov 27, 2025 | 403.00 | 408.00 | 401.00 | 402.00 | 402.00 | 0.50% | 6,000 |
| Nov 26, 2025 | 403.00 | 403.00 | 397.00 | 400.00 | 400.00 | -0.74% | 6,700 |
| Nov 25, 2025 | 407.00 | 407.00 | 400.00 | 403.00 | 403.00 | 0.75% | 4,900 |
| Nov 21, 2025 | 401.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 5,100 |
| Nov 20, 2025 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 2,500 |
| Nov 19, 2025 | 403.00 | 405.00 | 395.00 | 401.00 | 401.00 | -0.74% | 8,000 |
| Nov 18, 2025 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | -0.25% | 4,700 |
| Nov 17, 2025 | 410.00 | 410.00 | 403.00 | 405.00 | 405.00 | 0.25% | 8,800 |
| Nov 14, 2025 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 5,000 |
| Nov 13, 2025 | 397.00 | 402.00 | 397.00 | 402.00 | 402.00 | 1.26% | 3,600 |
| Nov 12, 2025 | 400.00 | 404.00 | 395.00 | 397.00 | 397.00 | -0.25% | 20,400 |
| Nov 11, 2025 | 404.00 | 407.00 | 398.00 | 398.00 | 398.00 | -2.69% | 31,100 |
| Nov 10, 2025 | 413.00 | 413.00 | 407.00 | 409.00 | 409.00 | 0.74% | 16,100 |
| Nov 7, 2025 | 411.00 | 413.00 | 406.00 | 406.00 | 406.00 | -1.22% | 13,500 |
| Nov 6, 2025 | 420.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.96% | 3,600 |
| Nov 5, 2025 | 420.00 | 424.00 | 414.00 | 415.00 | 415.00 | -1.19% | 8,500 |
| Nov 4, 2025 | 420.00 | 423.00 | 420.00 | 420.00 | 420.00 | -0.24% | 3,800 |
| Oct 31, 2025 | 421.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.24% | 3,200 |
| Oct 30, 2025 | 418.00 | 424.00 | 417.00 | 422.00 | 422.00 | 0.48% | 2,200 |
| Oct 29, 2025 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.94% | 5,200 |
| Oct 28, 2025 | 423.00 | 426.00 | 423.00 | 424.00 | 424.00 | -1.40% | 3,000 |
| Oct 27, 2025 | 430.00 | 433.00 | 429.00 | 430.00 | 430.00 | - | 8,100 |
| Oct 24, 2025 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | - | 4,200 |
| Oct 23, 2025 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.47% | 2,700 |
| Oct 22, 2025 | 419.00 | 429.00 | 419.00 | 428.00 | 428.00 | 1.66% | 5,700 |
| Oct 21, 2025 | 421.00 | 424.00 | 419.00 | 421.00 | 421.00 | -0.94% | 7,200 |
| Oct 20, 2025 | 440.00 | 440.00 | 411.00 | 425.00 | 425.00 | -4.49% | 34,800 |
| Oct 17, 2025 | 449.00 | 449.00 | 439.00 | 445.00 | 445.00 | 0.91% | 6,400 |
| Oct 16, 2025 | 437.00 | 450.00 | 435.00 | 441.00 | 441.00 | - | 6,300 |
| Oct 15, 2025 | 436.00 | 447.00 | 436.00 | 441.00 | 441.00 | 1.15% | 4,300 |
| Oct 14, 2025 | 452.00 | 453.00 | 435.00 | 436.00 | 436.00 | -3.33% | 13,600 |
| Oct 10, 2025 | 455.00 | 455.00 | 448.00 | 451.00 | 451.00 | - | 7,900 |
| Oct 9, 2025 | 449.00 | 455.00 | 449.00 | 451.00 | 451.00 | 0.45% | 4,700 |