JMDC Inc. (4483.T) JPX

2,701.00

-170(-5.92%)

Updated at June 03 01:34PM

Currency In JPY

4483.T Historical Return

If you invested ¥1000 in JMDC Inc. (4483.T) since IPO date, it would be worth ¥1,465.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥593.03, while ¥1000 invested 1 year ago would be worth ¥768.01. This corresponds to total returns of 46.56%, -40.7%, -23.2%, respectively, with annualized returns of 6.09%, -9.92%, -23.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4483.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,843	2,871	2,871	2,929	2,805	409,900
June 01, 2026	2,817	2,859	2,859	2,898	2,802	403,900
May 29, 2026	2,724	2,837	2,837	2,895	2,711	517,500
May 28, 2026	2,729	2,712	2,712	2,742	2,663	315,800
May 27, 2026	2,711	2,723	2,723	2,751	2,690	327,200
May 26, 2026	2,741	2,717	2,717	2,748	2,686	230,100
May 25, 2026	2,755	2,747	2,747	2,760	2,696	305,800
May 22, 2026	2,682	2,774	2,774	2,837	2,676	524,300
May 21, 2026	2,734	2,689	2,689	2,766	2,652	323,800
May 20, 2026	2,741	2,684	2,684	2,772	2,670	444,300
May 19, 2026	2,722	2,730	2,730	2,805	2,673	619,500
May 18, 2026	2,711	2,675	2,675	2,739	2,620	572,100
May 15, 2026	2,655	2,688	2,688	2,725	2,630	837,900
May 14, 2026	2,617	2,646	2,646	2,659	2,568	1.48M
May 13, 2026	2,480	2,817	2,817	2,817	2,479	1.83M
May 12, 2026	2,618	2,454	2,454	2,619	2,369	4.05M
May 11, 2026	2,665	2,665	2,665	2,665	2,665	299,800
May 08, 2026	3,380	3,365	3,365	3,455	3,305	613,800
May 07, 2026	3,370	3,335	3,335	3,480	3,315	532,300
May 01, 2026	3,320	3,360	3,360	3,390	3,300	270,300
April 30, 2026	3,270	3,320	3,320	3,355	3,270	298,100
April 28, 2026	3,340	3,335	3,335	3,365	3,315	233,100
April 27, 2026	3,335	3,365	3,365	3,365	3,305	253,000
April 24, 2026	3,320	3,355	3,355	3,375	3,285	295,800
April 23, 2026	3,390	3,385	3,385	3,405	3,335	244,600
April 22, 2026	3,440	3,405	3,405	3,445	3,390	330,300
April 21, 2026	3,515	3,510	3,510	3,530	3,440	255,900
April 20, 2026	3,580	3,530	3,530	3,590	3,465	329,100
April 17, 2026	3,700	3,600	3,600	3,725	3,570	388,400
April 16, 2026	3,735	3,735	3,735	3,770	3,700	348,100
April 15, 2026	3,620	3,665	3,665	3,695	3,620	404,800
April 14, 2026	3,660	3,595	3,595	3,660	3,535	263,900
April 13, 2026	3,600	3,590	3,590	3,640	3,525	423,200
April 10, 2026	3,560	3,530	3,530	3,585	3,460	311,900
April 09, 2026	3,705	3,575	3,575	3,710	3,535	579,300
April 08, 2026	3,620	3,695	3,695	3,720	3,570	538,400
April 07, 2026	3,510	3,550	3,550	3,600	3,455	474,200
April 06, 2026	3,395	3,490	3,490	3,505	3,365	415,900
April 03, 2026	3,360	3,380	3,380	3,425	3,350	285,300
April 02, 2026	3,390	3,290	3,290	3,425	3,275	478,600
April 01, 2026	3,310	3,425	3,425	3,440	3,295	406,100
March 31, 2026	3,240	3,240	3,240	3,335	3,230	677,200
March 30, 2026	3,080	3,230	3,230	3,250	3,065	506,400
March 27, 2026	3,270	3,305	3,289	3,360	3,260	467,900
March 26, 2026	3,230	3,255	3,239.24	3,280	3,190	441,000
March 25, 2026	3,125	3,235	3,219.34	3,255	3,110	474,500
March 24, 2026	3,155	3,140	3,124.8	3,155	3,080	639,000
March 23, 2026	3,170	3,050	3,035.23	3,215	3,050	772,100
March 19, 2026	3,340	3,275	3,259.15	3,415	3,270	504,000
March 18, 2026	3,255	3,340	3,323.83	3,360	3,250	384,100
March 17, 2026	3,300	3,250	3,234.27	3,370	3,230	577,600
March 16, 2026	3,390	3,285	3,269.1	3,400	3,270	741,900
March 13, 2026	3,575	3,445	3,428.32	3,585	3,445	612,000
March 12, 2026	3,735	3,645	3,627.35	3,760	3,625	398,000
March 11, 2026	3,925	3,800	3,781.6	3,975	3,785	461,100
March 10, 2026	3,930	3,950	3,910.97	3,985	3,855	162,500
March 09, 2026	3,845	3,920	3,901.02	3,950	3,775	471,300
March 06, 2026	3,945	4,125	4,105.03	4,155	3,870	292,900
March 05, 2026	3,995	3,960	3,940.83	4,090	3,960	297,600
March 04, 2026	3,900	3,910	3,851.26	3,995	3,845	424,300