If you invested ¥1000 in JMDC Inc. (4483.T) since IPO date, it would be worth ¥2,032.08 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥452.58, while ¥1000 invested 1 year ago would be worth ¥769.89. This corresponds to total returns of 103.21%, -54.74%, -23.01%, respectively, with annualized returns of 10.9%, -14.66%, -23.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,750 | 3,760 | 3,760 | 3,805 | 3,730 | 133,600 |
| October 20, 2026 | 3,725 | 3,720 | 3,720 | 3,785 | 3,720 | 220,400 |
| October 19, 2026 | 3,760 | 3,755 | 3,755 | 3,790 | 3,730 | 135,100 |
| October 16, 2026 | 3,740 | 3,815 | 3,815 | 3,820 | 3,740 | 215,800 |
| October 15, 2026 | 3,740 | 3,720 | 3,720 | 3,770 | 3,695 | 133,800 |
| October 14, 2026 | 3,680 | 3,785 | 3,785 | 3,790 | 3,675 | 232,200 |
| October 13, 2026 | 3,775 | 3,715 | 3,715 | 3,785 | 3,695 | 134,300 |
| October 09, 2026 | 3,670 | 3,720 | 3,720 | 3,745 | 3,670 | 126,900 |
| October 08, 2026 | 3,700 | 3,660 | 3,660 | 3,720 | 3,625 | 214,100 |
| October 07, 2026 | 3,715 | 3,690 | 3,690 | 3,785 | 3,675 | 210,700 |
| October 06, 2026 | 3,690 | 3,730 | 3,730 | 3,730 | 3,650 | 263,200 |
| October 05, 2026 | 3,645 | 3,630 | 3,630 | 3,690 | 3,615 | 195,800 |
| October 02, 2026 | 3,580 | 3,625 | 3,625 | 3,680 | 3,560 | 256,200 |
| October 01, 2026 | 3,590 | 3,720 | 3,720 | 3,720 | 3,540 | 249,600 |
| September 30, 2026 | 3,510 | 3,560 | 3,560 | 3,600 | 3,495 | 170,400 |
| September 29, 2026 | 3,575 | 3,525 | 3,525 | 3,575 | 3,525 | 153,500 |
| September 28, 2026 | 3,615 | 3,585 | 3,585 | 3,645 | 3,585 | 138,400 |
| September 25, 2026 | 3,620 | 3,605 | 3,605 | 3,690 | 3,575 | 252,100 |
| September 24, 2026 | 3,570 | 3,660 | 3,660 | 3,700 | 3,560 | 273,800 |
| September 18, 2026 | 3,600 | 3,570 | 3,570 | 3,600 | 3,520 | 411,400 |
| September 17, 2026 | 3,540 | 3,585 | 3,585 | 3,600 | 3,525 | 139,900 |
| September 16, 2026 | 3,610 | 3,555 | 3,555 | 3,610 | 3,550 | 134,300 |
| September 15, 2026 | 3,600 | 3,610 | 3,610 | 3,625 | 3,560 | 198,600 |
| September 11, 2026 | 3,540 | 3,520 | 3,520 | 3,550 | 3,455 | 358,900 |
| September 10, 2026 | 3,505 | 3,610 | 3,610 | 3,610 | 3,480 | 399,300 |
| September 09, 2026 | 3,515 | 3,460 | 3,460 | 3,550 | 3,430 | 398,600 |
| September 08, 2026 | 3,550 | 3,500 | 3,500 | 3,585 | 3,480 | 261,600 |
| September 07, 2026 | 3,605 | 3,590 | 3,590 | 3,655 | 3,525 | 607,000 |
| September 04, 2026 | 3,440 | 3,575 | 3,575 | 3,585 | 3,410 | 517,500 |
| September 03, 2026 | 3,360 | 3,400 | 3,400 | 3,430 | 3,355 | 196,100 |
| September 02, 2026 | 3,410 | 3,365 | 3,365 | 3,480 | 3,360 | 237,200 |
| September 01, 2026 | 3,520 | 3,465 | 3,465 | 3,605 | 3,445 | 355,200 |
| August 31, 2026 | 3,540 | 3,555 | 3,555 | 3,590 | 3,500 | 703,400 |
| August 28, 2026 | 3,430 | 3,500 | 3,500 | 3,545 | 3,415 | 187,500 |
| August 27, 2026 | 3,460 | 3,430 | 3,430 | 3,475 | 3,420 | 156,700 |
| August 26, 2026 | 3,495 | 3,450 | 3,450 | 3,515 | 3,410 | 218,100 |
| August 25, 2026 | 3,395 | 3,425 | 3,425 | 3,450 | 3,360 | 171,800 |
| August 24, 2026 | 3,405 | 3,390 | 3,390 | 3,430 | 3,385 | 143,700 |
| August 21, 2026 | 3,475 | 3,365 | 3,365 | 3,485 | 3,320 | 263,900 |
| August 20, 2026 | 3,400 | 3,465 | 3,465 | 3,515 | 3,395 | 244,500 |
| August 19, 2026 | 3,415 | 3,400 | 3,400 | 3,460 | 3,340 | 353,600 |
| August 18, 2026 | 3,365 | 3,425 | 3,425 | 3,440 | 3,330 | 316,700 |
| August 17, 2026 | 3,445 | 3,370 | 3,370 | 3,495 | 3,330 | 333,900 |
| August 14, 2026 | 3,440 | 3,470 | 3,470 | 3,550 | 3,380 | 577,200 |
| August 13, 2026 | 3,450 | 3,415 | 3,415 | 3,470 | 3,330 | 290,800 |
| August 12, 2026 | 3,500 | 3,500 | 3,500 | 3,505 | 3,425 | 272,100 |
| August 10, 2026 | 3,460 | 3,430 | 3,430 | 3,520 | 3,390 | 383,700 |
| August 07, 2026 | 3,500 | 3,375 | 3,375 | 3,550 | 3,320 | 580,600 |
| August 06, 2026 | 3,490 | 3,565 | 3,565 | 3,565 | 3,310 | 1.24M |
| August 05, 2026 | 3,010 | 3,070 | 3,070 | 3,145 | 3,010 | 423,100 |
| August 04, 2026 | 3,025 | 3,010 | 3,010 | 3,045 | 2,985 | 320,100 |
| August 03, 2026 | 3,100 | 3,000 | 3,000 | 3,100 | 2,987 | 295,000 |
| July 31, 2026 | 3,200 | 3,130 | 3,130 | 3,225 | 3,130 | 206,400 |
| July 30, 2026 | 3,230 | 3,200 | 3,200 | 3,260 | 3,180 | 164,700 |
| July 29, 2026 | 3,275 | 3,260 | 3,260 | 3,275 | 3,160 | 406,300 |
| July 28, 2026 | 3,315 | 3,210 | 3,210 | 3,330 | 3,185 | 356,400 |
| July 27, 2026 | 3,260 | 3,295 | 3,295 | 3,295 | 3,230 | 154,600 |
| July 23, 2026 | 3,305 | 3,250 | 3,250 | 3,330 | 3,220 | 361,300 |
| July 22, 2026 | 3,255 | 3,290 | 3,290 | 3,350 | 3,210 | 463,300 |
| July 21, 2026 | 3,290 | 3,270 | 3,270 | 3,315 | 3,225 | 442,400 |