If you invested ¥1000 in JMDC Inc. (4483.T) since IPO date, it would be worth ¥2,110.76 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥489.86, while ¥1000 invested 1 year ago would be worth ¥889.4. This corresponds to total returns of 111.08%, -51.01%, -11.06%, respectively, with annualized returns of 11.41%, -13.29%, -11.06%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,915 | 3,975 | 3,975 | 4,010 | 3,880 | 284,400 |
| November 10, 2026 | 4,000 | 3,985 | 3,985 | 4,060 | 3,950 | 542,200 |
| November 09, 2026 | 3,790 | 3,930 | 3,930 | 3,965 | 3,745 | 457,700 |
| November 06, 2026 | 3,785 | 3,655 | 3,655 | 3,950 | 3,485 | 977,300 |
| November 05, 2026 | 3,470 | 3,855 | 3,855 | 3,855 | 3,465 | 825,100 |
| November 04, 2026 | 3,515 | 3,475 | 3,475 | 3,515 | 3,415 | 238,700 |
| November 02, 2026 | 3,620 | 3,540 | 3,540 | 3,650 | 3,520 | 294,800 |
| October 30, 2026 | 3,725 | 3,690 | 3,690 | 3,800 | 3,680 | 225,400 |
| October 29, 2026 | 3,745 | 3,675 | 3,675 | 3,745 | 3,675 | 952,100 |
| October 28, 2026 | 3,750 | 3,725 | 3,725 | 3,805 | 3,700 | 276,100 |
| October 27, 2026 | 3,655 | 3,735 | 3,735 | 3,735 | 3,595 | 472,300 |
| October 26, 2026 | 3,715 | 3,660 | 3,660 | 3,740 | 3,660 | 321,900 |
| October 23, 2026 | 3,730 | 3,715 | 3,715 | 3,770 | 3,635 | 218,800 |
| October 22, 2026 | 3,725 | 3,745 | 3,745 | 3,795 | 3,720 | 195,400 |
| 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 |