JMDC Inc. (4483.T) JPX
3,380.00
+90(+2.74%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,380.00
+90(+2.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3,305 | 3,360 | 3,260 | 467,900 |
| March 26, 2026 | 3,230 | 3,255 | 3,255 | 3,280 | 3,190 | 441,000 |
| March 25, 2026 | 3,125 | 3,235 | 3,235 | 3,255 | 3,110 | 474,500 |
| March 24, 2026 | 3,155 | 3,140 | 3,140 | 3,155 | 3,080 | 639,000 |
| March 23, 2026 | 3,170 | 3,050 | 3,050 | 3,215 | 3,050 | 772,100 |
| March 19, 2026 | 3,340 | 3,275 | 3,275 | 3,415 | 3,270 | 504,000 |
| March 18, 2026 | 3,255 | 3,340 | 3,340 | 3,360 | 3,250 | 384,100 |
| March 17, 2026 | 3,300 | 3,250 | 3,250 | 3,370 | 3,230 | 577,600 |
| March 16, 2026 | 3,390 | 3,285 | 3,285 | 3,400 | 3,270 | 741,900 |
| March 13, 2026 | 3,575 | 3,445 | 3,445 | 3,585 | 3,445 | 612,000 |
| March 12, 2026 | 3,735 | 3,645 | 3,645 | 3,760 | 3,625 | 398,000 |
| March 11, 2026 | 3,925 | 3,800 | 3,800 | 3,975 | 3,785 | 461,100 |
| March 10, 2026 | 3,930 | 3,950 | 3,950 | 3,985 | 3,855 | 162,500 |
| March 09, 2026 | 3,845 | 3,920 | 3,920 | 3,950 | 3,775 | 471,300 |
| March 06, 2026 | 3,945 | 4,125 | 4,125 | 4,155 | 3,870 | 292,900 |
| March 05, 2026 | 3,995 | 3,960 | 3,960 | 4,090 | 3,960 | 297,600 |
| March 04, 2026 | 3,900 | 3,910 | 3,910 | 3,995 | 3,845 | 424,300 |
| March 03, 2026 | 4,040 | 3,915 | 3,915 | 4,135 | 3,915 | 283,200 |
| March 02, 2026 | 4,060 | 4,075 | 4,075 | 4,150 | 4,035 | 248,200 |
| February 27, 2026 | 4,200 | 4,175 | 4,175 | 4,305 | 4,145 | 570,300 |
| February 26, 2026 | 4,115 | 4,150 | 4,150 | 4,215 | 4,080 | 408,900 |
| February 25, 2026 | 4,025 | 4,060 | 4,060 | 4,160 | 3,990 | 599,900 |
| February 24, 2026 | 3,965 | 3,900 | 3,900 | 3,985 | 3,885 | 501,300 |
| February 20, 2026 | 3,920 | 3,960 | 0 | 4,025 | 3,905 | 580,400 |
| February 19, 2026 | 3,950 | 3,900 | 0 | 3,960 | 3,850 | 515,900 |
| February 18, 2026 | 3,760 | 3,990 | 0 | 4,125 | 3,760 | 1.01M |
| February 17, 2026 | 3,595 | 3,730 | 0 | 3,745 | 3,580 | 335,900 |
| February 16, 2026 | 3,660 | 3,585 | 0 | 3,660 | 3,505 | 369,300 |
| February 13, 2026 | 3,720 | 3,665 | 0 | 3,795 | 3,620 | 355,200 |
| February 12, 2026 | 3,650 | 3,690 | 0 | 3,785 | 3,630 | 448,400 |
| February 10, 2026 | 3,595 | 3,700 | 0 | 3,730 | 3,580 | 635,100 |
| February 09, 2026 | 3,470 | 3,545 | 0 | 3,575 | 3,390 | 863,600 |
| February 06, 2026 | 3,375 | 3,435 | 0 | 3,475 | 3,170 | 1.27M |
| February 05, 2026 | 3,235 | 3,275 | 0 | 3,355 | 3,205 | 738,900 |
| February 04, 2026 | 3,250 | 3,190 | 0 | 3,280 | 3,185 | 433,600 |
| February 03, 2026 | 3,310 | 3,285 | 0 | 3,350 | 3,285 | 232,300 |
| February 02, 2026 | 3,325 | 3,320 | 0 | 3,375 | 3,280 | 450,700 |
| January 30, 2026 | 3,405 | 3,390 | 0 | 3,450 | 3,355 | 371,600 |
| January 29, 2026 | 3,370 | 3,400 | 0 | 3,410 | 3,340 | 259,200 |
| January 28, 2026 | 3,375 | 3,405 | 0 | 3,410 | 3,345 | 506,400 |
| January 27, 2026 | 3,605 | 3,560 | 0 | 3,630 | 3,540 | 411,400 |
| January 26, 2026 | 3,650 | 3,665 | 0 | 3,710 | 3,605 | 336,400 |
| January 23, 2026 | 3,745 | 3,765 | 0 | 3,810 | 3,735 | 185,700 |
| January 22, 2026 | 3,770 | 3,735 | 0 | 3,795 | 3,730 | 162,400 |
| January 21, 2026 | 3,710 | 3,710 | 0 | 3,720 | 3,645 | 182,800 |
| January 20, 2026 | 3,750 | 3,750 | 0 | 3,835 | 3,750 | 209,500 |
| January 19, 2026 | 3,730 | 3,735 | 0 | 3,760 | 3,715 | 172,300 |
| January 16, 2026 | 3,780 | 3,715 | 0 | 3,805 | 3,680 | 373,200 |
| January 15, 2026 | 3,785 | 3,850 | 0 | 3,910 | 3,775 | 163,600 |
| January 14, 2026 | 3,805 | 3,805 | 0 | 3,890 | 3,780 | 336,400 |
| January 13, 2026 | 3,870 | 3,825 | 0 | 3,885 | 3,790 | 360,300 |
| January 09, 2026 | 3,850 | 3,870 | 0 | 3,875 | 3,805 | 336,100 |
| January 08, 2026 | 3,885 | 3,860 | 0 | 3,935 | 3,835 | 269,600 |
| January 07, 2026 | 3,925 | 3,885 | 0 | 3,940 | 3,880 | 274,900 |
| January 06, 2026 | 3,965 | 3,885 | 0 | 3,970 | 3,855 | 259,800 |