JMS Co.,Ltd. (TYO:7702)
Japan
· Delayed Price · Currency is JPY 440.00
+13.00 (3.04%)
Apr 28, 2026, 3:30 PM JST
JMS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,700 |
| 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 | -4.29% | 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 |
| Mar 17, 2026 | 431.00 | 440.00 | 431.00 | 438.00 | 429.60 | 1.15% | 31,100 |
| Mar 16, 2026 | 435.00 | 437.00 | 433.00 | 433.00 | 424.69 | -0.46% | 21,100 |
| Mar 13, 2026 | 432.00 | 441.00 | 432.00 | 435.00 | 426.65 | -0.23% | 46,900 |
| Mar 12, 2026 | 437.00 | 439.00 | 434.00 | 436.00 | 427.63 | -0.46% | 24,000 |
| Mar 11, 2026 | 438.00 | 442.00 | 438.00 | 438.00 | 429.60 | -0.45% | 16,200 |
| Mar 10, 2026 | 437.00 | 440.00 | 430.00 | 440.00 | 431.56 | 2.56% | 38,300 |
| Mar 9, 2026 | 431.00 | 437.00 | 425.00 | 429.00 | 420.77 | -0.92% | 73,400 |
| Mar 6, 2026 | 431.00 | 439.00 | 431.00 | 433.00 | 424.69 | -0.69% | 27,500 |
| Mar 5, 2026 | 430.00 | 440.00 | 430.00 | 436.00 | 427.63 | 2.35% | 40,000 |
| Mar 4, 2026 | 435.00 | 435.00 | 425.00 | 426.00 | 417.83 | -2.74% | 86,000 |
| Mar 3, 2026 | 443.00 | 443.00 | 438.00 | 438.00 | 429.60 | -0.68% | 51,300 |
| Mar 2, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 432.54 | -1.12% | 37,800 |
| Feb 27, 2026 | 446.00 | 449.00 | 444.00 | 446.00 | 437.44 | 0.68% | 26,500 |
| Feb 26, 2026 | 446.00 | 448.00 | 443.00 | 443.00 | 434.50 | -0.67% | 20,100 |
| Feb 25, 2026 | 444.00 | 449.00 | 444.00 | 446.00 | 437.44 | 0.45% | 29,700 |
| Feb 24, 2026 | 441.00 | 450.00 | 440.00 | 444.00 | 435.48 | 0.91% | 26,400 |
| Feb 20, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 431.56 | -1.57% | 32,900 |
| Feb 19, 2026 | 444.00 | 450.00 | 442.00 | 447.00 | 438.42 | 0.68% | 18,600 |
| Feb 18, 2026 | 444.00 | 447.00 | 444.00 | 444.00 | 435.48 | 0.68% | 16,900 |
| Feb 17, 2026 | 444.00 | 445.00 | 441.00 | 441.00 | 432.54 | - | 23,700 |
| Feb 16, 2026 | 445.00 | 446.00 | 440.00 | 441.00 | 432.54 | -0.23% | 27,300 |
| Feb 13, 2026 | 447.00 | 450.00 | 440.00 | 442.00 | 433.52 | -1.12% | 33,200 |
| Feb 12, 2026 | 442.00 | 450.00 | 442.00 | 447.00 | 438.42 | 1.13% | 87,000 |
| Feb 10, 2026 | 444.00 | 444.00 | 438.00 | 442.00 | 433.52 | 1.14% | 46,200 |
| Feb 9, 2026 | 435.00 | 442.00 | 435.00 | 437.00 | 428.62 | 0.69% | 34,400 |
| Feb 6, 2026 | 442.00 | 445.00 | 430.00 | 434.00 | 425.67 | -2.47% | 73,900 |
| Feb 5, 2026 | 451.00 | 451.00 | 445.00 | 445.00 | 436.46 | 0.23% | 18,700 |
| Feb 4, 2026 | 442.00 | 449.00 | 440.00 | 444.00 | 435.48 | 0.45% | 35,500 |
| Feb 3, 2026 | 440.00 | 446.00 | 440.00 | 442.00 | 433.52 | 0.45% | 31,000 |
| Feb 2, 2026 | 441.00 | 442.00 | 440.00 | 440.00 | 431.56 | 0.46% | 19,400 |
| Jan 30, 2026 | 438.00 | 442.00 | 435.00 | 438.00 | 429.60 | 1.39% | 37,400 |
| Jan 29, 2026 | 441.00 | 442.00 | 432.00 | 432.00 | 423.71 | -2.26% | 68,100 |
| Jan 28, 2026 | 445.00 | 445.00 | 441.00 | 442.00 | 433.52 | -0.45% | 21,700 |
| Jan 27, 2026 | 448.00 | 449.00 | 443.00 | 444.00 | 435.48 | -0.89% | 34,000 |
| Jan 26, 2026 | 450.00 | 450.00 | 447.00 | 448.00 | 439.40 | -1.10% | 26,300 |
| Jan 23, 2026 | 455.00 | 457.00 | 453.00 | 453.00 | 444.31 | 0.67% | 18,300 |
| Jan 22, 2026 | 447.00 | 453.00 | 447.00 | 450.00 | 441.37 | 0.90% | 22,800 |
| Jan 21, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 437.44 | -1.11% | 56,800 |
| Jan 20, 2026 | 458.00 | 458.00 | 451.00 | 451.00 | 442.35 | -1.53% | 40,400 |
| Jan 19, 2026 | 463.00 | 463.00 | 453.00 | 458.00 | 449.21 | -1.08% | 46,900 |
| Jan 16, 2026 | 451.00 | 464.00 | 451.00 | 463.00 | 454.12 | 2.89% | 73,600 |
| Jan 15, 2026 | 446.00 | 454.00 | 446.00 | 450.00 | 441.37 | -0.22% | 25,000 |
| Jan 14, 2026 | 447.00 | 452.00 | 447.00 | 451.00 | 442.35 | 0.67% | 22,200 |
| Jan 13, 2026 | 449.00 | 449.00 | 444.00 | 448.00 | 439.40 | -0.22% | 31,200 |
| Jan 9, 2026 | 445.00 | 450.00 | 445.00 | 449.00 | 440.38 | 1.35% | 28,400 |
| Jan 8, 2026 | 445.00 | 448.00 | 443.00 | 443.00 | 434.50 | -0.23% | 29,800 |
| Jan 7, 2026 | 444.00 | 450.00 | 444.00 | 444.00 | 435.48 | -1.33% | 36,500 |
| Jan 6, 2026 | 446.00 | 450.00 | 445.00 | 450.00 | 441.37 | 1.58% | 30,600 |
| Jan 5, 2026 | 447.00 | 447.00 | 441.00 | 443.00 | 434.50 | 0.23% | 38,900 |
| Dec 30, 2025 | 446.00 | 446.00 | 442.00 | 442.00 | 433.52 | -0.45% | 11,800 |
| Dec 29, 2025 | 443.00 | 447.00 | 443.00 | 444.00 | 435.48 | -0.22% | 31,600 |
| Dec 26, 2025 | 443.00 | 445.00 | 441.00 | 445.00 | 436.46 | 0.91% | 36,700 |
| Dec 25, 2025 | 441.00 | 445.00 | 441.00 | 441.00 | 432.54 | - | 29,800 |
| Dec 24, 2025 | 440.00 | 444.00 | 440.00 | 441.00 | 432.54 | - | 31,400 |
| Dec 23, 2025 | 440.00 | 443.00 | 439.00 | 441.00 | 432.54 | 0.23% | 29,600 |
| Dec 22, 2025 | 446.00 | 446.00 | 439.00 | 440.00 | 431.56 | 0.46% | 51,600 |
| Dec 19, 2025 | 436.00 | 440.00 | 435.00 | 438.00 | 429.60 | - | 29,800 |
| Dec 18, 2025 | 435.00 | 440.00 | 435.00 | 438.00 | 429.60 | - | 30,400 |
| Dec 17, 2025 | 436.00 | 438.00 | 433.00 | 438.00 | 429.60 | 0.46% | 19,200 |
| Dec 16, 2025 | 438.00 | 440.00 | 436.00 | 436.00 | 427.63 | -0.46% | 18,700 |
| Dec 15, 2025 | 436.00 | 440.00 | 436.00 | 438.00 | 429.60 | -0.45% | 30,500 |
| Dec 12, 2025 | 437.00 | 440.00 | 436.00 | 440.00 | 431.56 | 1.15% | 43,000 |
| Dec 11, 2025 | 439.00 | 440.00 | 434.00 | 435.00 | 426.65 | -0.68% | 33,300 |
| Dec 10, 2025 | 440.00 | 440.00 | 437.00 | 438.00 | 429.60 | -0.45% | 34,800 |
| Dec 9, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 431.56 | 1.62% | 47,000 |
| Dec 8, 2025 | 433.00 | 437.00 | 432.00 | 433.00 | 424.69 | 0.23% | 21,000 |
| Dec 5, 2025 | 434.00 | 435.00 | 429.00 | 432.00 | 423.71 | 0.23% | 37,700 |
| Dec 4, 2025 | 431.00 | 433.00 | 430.00 | 431.00 | 422.73 | 0.94% | 24,200 |
| Dec 3, 2025 | 432.00 | 434.00 | 427.00 | 427.00 | 418.81 | -1.61% | 38,200 |
| Dec 2, 2025 | 436.00 | 436.00 | 434.00 | 434.00 | 425.67 | - | 12,600 |
| Dec 1, 2025 | 438.00 | 439.00 | 432.00 | 434.00 | 425.67 | -1.36% | 25,400 |