JMDC Inc. 4483
TSE · Japan · Technology Services
¥3,625.00-95.00 (-2.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,625.00 | -2.55% | ¥3,580.00 | ¥3,680.00 | ¥3,560.00 | 256.20K |
| 2026-10-01 | ¥3,720.00 | +4.49% | ¥3,590.00 | ¥3,720.00 | ¥3,540.00 | 249.60K |
| 2026-09-30 | ¥3,560.00 | +0.99% | ¥3,510.00 | ¥3,600.00 | ¥3,495.00 | 170.40K |
| 2026-09-29 | ¥3,525.00 | -1.67% | ¥3,575.00 | ¥3,575.00 | ¥3,525.00 |
| 153.50K |
| 2026-09-28 | ¥3,585.00 | -0.55% | ¥3,615.00 | ¥3,645.00 | ¥3,585.00 | 138.40K |
| 2026-09-25 | ¥3,605.00 | -1.50% | ¥3,620.00 | ¥3,690.00 | ¥3,575.00 | 252.10K |
| 2026-09-24 | ¥3,660.00 | +2.52% | ¥3,570.00 | ¥3,700.00 | ¥3,560.00 | 273.80K |
| 2026-09-18 | ¥3,570.00 | -0.42% | ¥3,600.00 | ¥3,600.00 | ¥3,520.00 | 411.40K |
| 2026-09-17 | ¥3,585.00 | +0.84% | ¥3,540.00 | ¥3,600.00 | ¥3,525.00 | 139.90K |
| 2026-09-16 | ¥3,555.00 | -1.52% | ¥3,610.00 | ¥3,610.00 | ¥3,550.00 | 134.30K |
| 2026-09-15 | ¥3,610.00 | +0.28% | ¥3,600.00 | ¥3,625.00 | ¥3,560.00 | 198.60K |
| 2026-09-14 | ¥3,600.00 | +2.27% | ¥3,470.00 | ¥3,620.00 | ¥3,470.00 | 210.70K |
| 2026-09-11 | ¥3,520.00 | -2.49% | ¥3,540.00 | ¥3,550.00 | ¥3,455.00 | 358.90K |
| 2026-09-10 | ¥3,610.00 | +4.34% | ¥3,505.00 | ¥3,610.00 | ¥3,480.00 | 399.30K |
| 2026-09-09 | ¥3,460.00 | -1.14% | ¥3,515.00 | ¥3,550.00 | ¥3,430.00 | 398.60K |
| 2026-09-08 | ¥3,500.00 | -2.51% | ¥3,550.00 | ¥3,585.00 | ¥3,480.00 | 261.60K |
| 2026-09-07 | ¥3,590.00 | +0.42% | ¥3,605.00 | ¥3,655.00 | ¥3,525.00 | 607.00K |
| 2026-09-04 | ¥3,575.00 | +5.15% | ¥3,440.00 | ¥3,585.00 | ¥3,410.00 | 517.50K |
| 2026-09-03 | ¥3,400.00 | +1.04% | ¥3,360.00 | ¥3,430.00 | ¥3,355.00 | 196.10K |
| 2026-09-02 | ¥3,365.00 | -2.89% | ¥3,410.00 | ¥3,480.00 | ¥3,360.00 | 237.20K |
| 2026-09-01 | ¥3,465.00 | -2.53% | ¥3,520.00 | ¥3,605.00 | ¥3,445.00 | 355.20K |
| 2026-08-31 | ¥3,555.00 | +1.57% | ¥3,540.00 | ¥3,590.00 | ¥3,500.00 | 703.40K |
| 2026-08-28 | ¥3,500.00 | +2.04% | ¥3,430.00 | ¥3,545.00 | ¥3,415.00 | 187.50K |
| 2026-08-27 | ¥3,430.00 | -0.58% | ¥3,460.00 | ¥3,475.00 | ¥3,420.00 | 156.70K |
| 2026-08-26 | ¥3,450.00 | +0.73% | ¥3,495.00 | ¥3,515.00 | ¥3,410.00 | 218.10K |
| 2026-08-25 | ¥3,425.00 | +1.03% | ¥3,395.00 | ¥3,450.00 | ¥3,360.00 | 171.80K |
| 2026-08-24 | ¥3,390.00 | +0.74% | ¥3,405.00 | ¥3,430.00 | ¥3,385.00 | 143.70K |
| 2026-08-21 | ¥3,365.00 | -2.89% | ¥3,475.00 | ¥3,485.00 | ¥3,320.00 | 263.90K |
| 2026-08-20 | ¥3,465.00 | +1.91% | ¥3,400.00 | ¥3,515.00 | ¥3,395.00 | 244.50K |
| 2026-08-19 | ¥3,400.00 | -0.73% | ¥3,415.00 | ¥3,460.00 | ¥3,340.00 | 353.60K |
| 2026-08-18 | ¥3,425.00 | +1.63% | ¥3,365.00 | ¥3,440.00 | ¥3,330.00 | 316.70K |
| 2026-08-17 | ¥3,370.00 | -2.88% | ¥3,445.00 | ¥3,495.00 | ¥3,330.00 | 333.90K |
| 2026-08-14 | ¥3,470.00 | +1.61% | ¥3,440.00 | ¥3,550.00 | ¥3,380.00 | 577.20K |
| 2026-08-13 | ¥3,415.00 | -2.43% | ¥3,450.00 | ¥3,470.00 | ¥3,330.00 | 290.80K |
| 2026-08-12 | ¥3,500.00 | +2.04% | ¥3,500.00 | ¥3,505.00 | ¥3,425.00 | 272.10K |
| 2026-08-10 | ¥3,430.00 | +1.63% | ¥3,460.00 | ¥3,520.00 | ¥3,390.00 | 383.70K |
| 2026-08-07 | ¥3,375.00 | -5.33% | ¥3,500.00 | ¥3,550.00 | ¥3,320.00 | 580.60K |
| 2026-08-06 | ¥3,565.00 | +16.12% | ¥3,490.00 | ¥3,565.00 | ¥3,310.00 | 1.24M |
| 2026-08-05 | ¥3,070.00 | +1.99% | ¥3,010.00 | ¥3,145.00 | ¥3,010.00 | 423.10K |
| 2026-08-04 | ¥3,010.00 | +0.33% | ¥3,025.00 | ¥3,045.00 | ¥2,985.00 | 320.10K |
| 2026-08-03 | ¥3,000.00 | -4.15% | ¥3,100.00 | ¥3,100.00 | ¥2,987.00 | 295.00K |
| 2026-07-31 | ¥3,130.00 | -2.19% | ¥3,200.00 | ¥3,225.00 | ¥3,130.00 | 206.40K |
| 2026-07-30 | ¥3,200.00 | -1.84% | ¥3,230.00 | ¥3,260.00 | ¥3,180.00 | 164.70K |
| 2026-07-29 | ¥3,260.00 | +1.56% | ¥3,275.00 | ¥3,275.00 | ¥3,160.00 | 406.30K |
| 2026-07-28 | ¥3,210.00 | -2.58% | ¥3,315.00 | ¥3,330.00 | ¥3,185.00 | 356.40K |
| 2026-07-27 | ¥3,295.00 | +2.97% | ¥3,260.00 | ¥3,295.00 | ¥3,230.00 | 154.60K |
| 2026-07-24 | ¥3,200.00 | -1.54% | ¥3,200.00 | ¥3,240.00 | ¥3,175.00 | 207.20K |
| 2026-07-23 | ¥3,250.00 | -1.22% | ¥3,305.00 | ¥3,330.00 | ¥3,220.00 | 361.30K |
| 2026-07-22 | ¥3,290.00 | +0.61% | ¥3,255.00 | ¥3,350.00 | ¥3,210.00 | 463.30K |
| 2026-07-21 | ¥3,270.00 | +3.65% | ¥3,290.00 | ¥3,315.00 | ¥3,225.00 | 442.40K |
| 2026-07-17 | ¥3,155.00 | -1.87% | ¥3,165.00 | ¥3,200.00 | ¥3,105.00 | 277.40K |
| 2026-07-16 | ¥3,215.00 | +1.42% | ¥3,170.00 | ¥3,240.00 | ¥3,155.00 | 278.20K |
| 2026-07-15 | ¥3,170.00 | -1.55% | ¥3,220.00 | ¥3,235.00 | ¥3,135.00 | 282.80K |
| 2026-07-14 | ¥3,220.00 | -0.16% | ¥3,270.00 | ¥3,280.00 | ¥3,220.00 | 160.80K |
| 2026-07-13 | ¥3,225.00 | +1.74% | ¥3,205.00 | ¥3,325.00 | ¥3,190.00 | 391.10K |
| 2026-07-10 | ¥3,170.00 | +0.63% | ¥3,160.00 | ¥3,200.00 | ¥3,140.00 | 222.90K |
| 2026-07-09 | ¥3,150.00 | -2.33% | ¥3,190.00 | ¥3,220.00 | ¥3,125.00 | 220.40K |
| 2026-07-08 | ¥3,225.00 | +0.78% | ¥3,230.00 | ¥3,265.00 | ¥3,145.00 | 350.90K |
| 2026-07-07 | ¥3,200.00 | +2.56% | ¥3,140.00 | ¥3,240.00 | ¥3,140.00 | 413.80K |
| 2026-07-06 | ¥3,120.00 | +3.14% | ¥3,085.00 | ¥3,150.00 | ¥3,030.00 | 341.60K |
| 2026-07-03 | ¥3,025.00 | -0.33% | ¥3,020.00 | ¥3,035.00 | ¥2,971.00 | 475.90K |
| 2026-07-02 | ¥3,035.00 | +5.35% | ¥2,952.00 | ¥3,060.00 | ¥2,926.00 | 652.40K |
| 2026-07-01 | ¥2,881.00 | +0.14% | ¥2,801.00 | ¥2,909.00 | ¥2,795.00 | 321.30K |
| 2026-06-30 | ¥2,877.00 | -0.66% | ¥2,832.00 | ¥2,903.00 | ¥2,811.00 | 477.50K |
| 2026-06-29 | ¥2,896.00 | +4.51% | ¥2,921.00 | ¥2,976.00 | ¥2,878.00 | 1.04M |
| 2026-06-26 | ¥2,771.00 | +2.59% | ¥2,729.00 | ¥2,771.00 | ¥2,674.00 | 543.60K |
| 2026-06-25 | ¥2,701.00 | +0.22% | ¥2,745.00 | ¥2,745.00 | ¥2,689.00 | 428.90K |
| 2026-06-24 | ¥2,695.00 | -1.17% | ¥2,710.00 | ¥2,710.00 | ¥2,634.00 | 614.80K |
| 2026-06-23 | ¥2,727.00 | -0.47% | ¥2,782.00 | ¥2,842.00 | ¥2,727.00 | 641.30K |
| 2026-06-22 | ¥2,740.00 | +1.48% | ¥2,667.00 | ¥2,757.00 | ¥2,658.00 | 444.80K |
| 2026-06-19 | ¥2,700.00 | -3.98% | ¥2,762.00 | ¥2,772.00 | ¥2,682.00 | 747.30K |
| 2026-06-18 | ¥2,812.00 | +0.43% | ¥2,750.00 | ¥2,886.00 | ¥2,750.00 | 410.10K |
| 2026-06-17 | ¥2,800.00 | +1.52% | ¥2,756.00 | ¥2,837.00 | ¥2,717.00 | 421.80K |
| 2026-06-16 | ¥2,758.00 | +1.06% | ¥2,747.00 | ¥2,821.00 | ¥2,740.00 | 391.10K |
| 2026-06-15 | ¥2,729.00 | +3.84% | ¥2,672.00 | ¥2,791.00 | ¥2,642.00 | 345.80K |
| 2026-06-12 | ¥2,628.00 | -0.83% | ¥2,641.00 | ¥2,661.00 | ¥2,583.00 | 554.10K |
| 2026-06-11 | ¥2,650.00 | -1.01% | ¥2,670.00 | ¥2,682.00 | ¥2,637.00 | 359.70K |
| 2026-06-10 | ¥2,677.00 | +0.07% | ¥2,725.00 | ¥2,737.00 | ¥2,651.00 | 320.80K |
| 2026-06-09 | ¥2,675.00 | -0.45% | ¥2,723.00 | ¥2,723.00 | ¥2,628.00 | 335.10K |
| 2026-06-08 | ¥2,687.00 | -2.61% | ¥2,709.00 | ¥2,757.00 | ¥2,681.00 | 433.30K |
| 2026-06-05 | ¥2,759.00 | +3.14% | ¥2,775.00 | ¥2,847.00 | ¥2,730.00 | 384.70K |
| 2026-06-04 | ¥2,675.00 | -0.48% | ¥2,651.00 | ¥2,707.00 | ¥2,641.00 | 341.60K |
| 2026-06-03 | ¥2,688.00 | -6.37% | ¥2,800.00 | ¥2,808.00 | ¥2,660.00 | 494.90K |
| 2026-06-02 | ¥2,871.00 | +0.42% | ¥2,843.00 | ¥2,929.00 | ¥2,805.00 | 409.90K |
| 2026-06-01 | ¥2,859.00 | +0.78% | ¥2,817.00 | ¥2,898.00 | ¥2,803.00 | 403.90K |
| 2026-05-29 | ¥2,837.00 | +4.61% | ¥2,724.00 | ¥2,895.00 | ¥2,711.00 | 517.50K |
| 2026-05-28 | ¥2,712.00 | -0.40% | ¥2,729.00 | ¥2,742.00 | ¥2,663.00 | 315.80K |
| 2026-05-27 | ¥2,723.00 | +0.22% | ¥2,711.00 | ¥2,751.00 | ¥2,690.00 | 327.20K |
| 2026-05-26 | ¥2,717.00 | -1.09% | ¥2,741.00 | ¥2,748.00 | ¥2,686.00 | 230.10K |
| 2026-05-25 | ¥2,747.00 | -0.97% | ¥2,755.00 | ¥2,760.00 | ¥2,696.00 | 305.80K |