JMC Corporation 5704
TSE · Japan · Producer Manufacturing
¥378.00+2.00 (+0.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥376.00 | -1.31% | ¥374.00 | ¥380.00 | ¥373.00 | 11.90K |
| 2026-09-30 | ¥381.00 | -0.26% | ¥385.00 | ¥386.00 | ¥381.00 | 2.70K |
| 2026-09-29 | ¥382.00 | -1.04% | ¥385.00 | ¥388.00 | ¥382.00 | 1.90K |
| 2026-09-28 | ¥386.00 | -1.03% | ¥392.00 | ¥392.00 | ¥384.00 | 3.90K |
| 2026-09-25 | ¥390.00 | +1.56% | ¥384.00 | ¥390.00 | ¥384.00 | 2.40K |
| 2026-09-24 | ¥384.00 | -0.78% | ¥385.00 | ¥385.00 | ¥380.00 | 9.00K |
| 2026-09-18 | ¥387.00 | -0.26% | ¥392.00 | ¥392.00 | ¥387.00 | 1.20K |
| 2026-09-17 | ¥388.00 | -0.77% | ¥390.00 | ¥391.00 | ¥387.00 | 1.70K |
| 2026-09-16 | ¥391.00 | +0.77% | ¥387.00 | ¥391.00 | ¥385.00 | 2.20K |
| 2026-09-15 | ¥388.00 | -1.27% | ¥396.00 | ¥396.00 | ¥386.00 | 11.00K |
| 2026-09-14 | ¥393.00 | +1.29% | ¥387.00 | ¥393.00 | ¥385.00 | 2.30K |
| 2026-09-11 | ¥388.00 | +0.78% | ¥385.00 | ¥393.00 | ¥385.00 | 1.70K |
| 2026-09-10 | ¥385.00 | -0.52% | ¥387.00 | ¥394.00 | ¥385.00 | 600 |
| 2026-09-09 | ¥387.00 | -1.02% | ¥394.00 | ¥394.00 | ¥386.00 | 5.00K |
| 2026-09-08 | ¥391.00 | -1.01% | ¥392.00 | ¥395.00 | ¥391.00 | 1.70K |
| 2026-09-07 | ¥395.00 | -0.50% | ¥413.00 | ¥413.00 | ¥385.00 | 10.80K |
| 2026-09-04 | ¥397.00 | +2.58% | ¥386.00 | ¥402.00 | ¥386.00 | 9.00K |
| 2026-09-03 | ¥387.00 | -0.77% | ¥393.00 | ¥393.00 | ¥386.00 | 4.30K |
| 2026-09-02 | ¥390.00 | -0.51% | ¥390.00 | ¥396.00 | ¥390.00 | 7.00K |
| 2026-09-01 | ¥392.00 | +0.77% | ¥402.00 | ¥410.00 | ¥391.00 | 19.80K |
| 2026-08-31 | ¥389.00 | +2.37% | ¥383.00 | ¥412.00 | ¥383.00 | 72.80K |
| 2026-08-28 | ¥380.00 | -1.04% | ¥384.00 | ¥386.00 | ¥379.00 | 17.60K |
| 2026-08-27 | ¥384.00 | -0.52% | ¥386.00 | ¥387.00 | ¥380.00 | 7.00K |
| 2026-08-26 | ¥386.00 | +0.26% | ¥382.00 | ¥391.00 | ¥382.00 | 6.10K |
| 2026-08-25 | ¥385.00 | +0.52% | ¥384.00 | ¥385.00 | ¥381.00 | 4.20K |
| 2026-08-24 | ¥383.00 | -0.52% | ¥379.00 | ¥384.00 | ¥378.00 | 12.90K |
| 2026-08-21 | ¥385.00 | +1.58% | ¥380.00 | ¥385.00 | ¥379.00 | 1.10K |
| 2026-08-20 | ¥379.00 | 0.00% | ¥379.00 | ¥380.00 | ¥379.00 | 2.30K |
| 2026-08-19 | ¥379.00 | -0.52% | ¥379.00 | ¥384.00 | ¥378.00 | 7.10K |
| 2026-08-18 | ¥381.00 | 0.00% | ¥380.00 | ¥387.00 | ¥380.00 | 3.30K |
| 2026-08-17 | ¥381.00 | -2.56% | ¥387.00 | ¥390.00 | ¥380.00 | 16.60K |
| 2026-08-14 | ¥391.00 | -4.63% | ¥370.00 | ¥392.00 | ¥370.00 | 37.50K |
| 2026-08-13 | ¥410.00 | +3.27% | ¥398.00 | ¥417.00 | ¥395.00 | 33.20K |
| 2026-08-12 | ¥397.00 | +0.51% | ¥391.00 | ¥397.00 | ¥390.00 | 5.80K |
| 2026-08-10 | ¥395.00 | +0.51% | ¥396.00 | ¥396.00 | ¥391.00 | 1.60K |
| 2026-08-07 | ¥393.00 | +1.29% | ¥393.00 | ¥394.00 | ¥388.00 | 5.50K |
| 2026-08-06 | ¥388.00 | -2.02% | ¥388.00 | ¥392.00 | ¥388.00 | 4.50K |
| 2026-08-05 | ¥396.00 | -0.50% | ¥400.00 | ¥400.00 | ¥387.00 | 5.70K |
| 2026-08-04 | ¥398.00 | +4.46% | ¥382.00 | ¥398.00 | ¥380.00 | 7.00K |
| 2026-08-03 | ¥381.00 | -0.52% | ¥386.00 | ¥386.00 | ¥380.00 | 1.50K |
| 2026-07-31 | ¥383.00 | +0.79% | ¥380.00 | ¥383.00 | ¥380.00 | 1.30K |
| 2026-07-30 | ¥380.00 | 0.00% | ¥380.00 | ¥381.00 | ¥380.00 | 5.80K |
| 2026-07-29 | ¥380.00 | -0.52% | ¥382.00 | ¥383.00 | ¥380.00 | 2.50K |
| 2026-07-28 | ¥382.00 | -1.55% | ¥388.00 | ¥388.00 | ¥380.00 | 3.90K |
| 2026-07-27 | ¥388.00 | +1.31% | ¥387.00 | ¥388.00 | ¥383.00 | 3.20K |
| 2026-07-24 | ¥383.00 | -1.03% | ¥388.00 | ¥388.00 | ¥383.00 | 2.50K |
| 2026-07-23 | ¥387.00 | +1.04% | ¥385.00 | ¥388.00 | ¥383.00 | 2.50K |
| 2026-07-22 | ¥383.00 | -1.03% | ¥388.00 | ¥388.00 | ¥375.00 | 7.70K |
| 2026-07-21 | ¥387.00 | +1.84% | ¥384.00 | ¥395.00 | ¥375.00 | 9.20K |
| 2026-07-17 | ¥380.00 | -3.80% | ¥396.00 | ¥397.00 | ¥373.00 | 18.70K |
| 2026-07-16 | ¥395.00 | 0.00% | ¥396.00 | ¥397.00 | ¥395.00 | 1.00K |
| 2026-07-15 | ¥395.00 | +1.02% | ¥391.00 | ¥395.00 | ¥390.00 | 4.00K |
| 2026-07-14 | ¥391.00 | 0.00% | ¥391.00 | ¥391.00 | ¥390.00 | 900 |
| 2026-07-13 | ¥391.00 | +1.30% | ¥389.00 | ¥395.00 | ¥389.00 | 2.20K |
| 2026-07-10 | ¥386.00 | -2.28% | ¥387.00 | ¥390.00 | ¥386.00 | 2.80K |
| 2026-07-09 | ¥395.00 | +1.28% | ¥387.00 | ¥395.00 | ¥387.00 | 1.30K |
| 2026-07-08 | ¥390.00 | -0.26% | ¥397.00 | ¥397.00 | ¥386.00 | 3.80K |
| 2026-07-07 | ¥391.00 | +1.56% | ¥392.00 | ¥393.00 | ¥390.00 | 5.20K |
| 2026-07-06 | ¥385.00 | -2.53% | ¥395.00 | ¥397.00 | ¥385.00 | 4.40K |
| 2026-07-03 | ¥395.00 | +0.51% | ¥397.00 | ¥400.00 | ¥389.00 | 6.90K |
| 2026-07-02 | ¥393.00 | +0.26% | ¥388.00 | ¥397.00 | ¥386.00 | 4.20K |
| 2026-07-01 | ¥392.00 | -0.51% | ¥393.00 | ¥393.00 | ¥391.00 | 2.30K |
| 2026-06-30 | ¥394.00 | +0.25% | ¥397.00 | ¥397.00 | ¥393.00 | 1.80K |
| 2026-06-29 | ¥393.00 | +2.08% | ¥386.00 | ¥393.00 | ¥386.00 | 3.90K |
| 2026-06-26 | ¥385.00 | -2.53% | ¥397.00 | ¥397.00 | ¥385.00 | 3.90K |
| 2026-06-25 | ¥395.00 | +1.80% | ¥396.00 | ¥396.00 | ¥387.00 | 4.60K |
| 2026-06-24 | ¥388.00 | +0.78% | ¥390.00 | ¥390.00 | ¥385.00 | 3.20K |
| 2026-06-23 | ¥385.00 | -0.26% | ¥388.00 | ¥388.00 | ¥385.00 | 2.00K |
| 2026-06-22 | ¥386.00 | -0.52% | ¥388.00 | ¥390.00 | ¥385.00 | 7.90K |
| 2026-06-19 | ¥388.00 | -0.26% | ¥391.00 | ¥391.00 | ¥387.00 | 6.10K |
| 2026-06-18 | ¥389.00 | -0.26% | ¥390.00 | ¥392.00 | ¥389.00 | 3.50K |
| 2026-06-17 | ¥390.00 | -0.76% | ¥393.00 | ¥394.00 | ¥390.00 | 2.50K |
| 2026-06-16 | ¥393.00 | -1.50% | ¥399.00 | ¥401.00 | ¥393.00 | 3.00K |
| 2026-06-15 | ¥399.00 | -1.24% | ¥396.00 | ¥403.00 | ¥396.00 | 2.20K |
| 2026-06-12 | ¥404.00 | +1.51% | ¥404.00 | ¥404.00 | ¥398.00 | 8.30K |
| 2026-06-11 | ¥398.00 | +2.05% | ¥389.00 | ¥405.00 | ¥386.00 | 11.60K |
| 2026-06-10 | ¥390.00 | -2.50% | ¥397.00 | ¥398.00 | ¥390.00 | 4.30K |
| 2026-06-09 | ¥400.00 | +1.27% | ¥403.00 | ¥403.00 | ¥396.00 | 6.70K |
| 2026-06-08 | ¥395.00 | -1.50% | ¥393.00 | ¥400.00 | ¥393.00 | 4.30K |
| 2026-06-05 | ¥401.00 | -1.96% | ¥402.00 | ¥402.00 | ¥397.00 | 2.10K |
| 2026-06-04 | ¥409.00 | +3.54% | ¥390.00 | ¥409.00 | ¥390.00 | 6.10K |
| 2026-06-03 | ¥395.00 | -0.75% | ¥395.00 | ¥398.00 | ¥389.00 | 3.50K |
| 2026-06-02 | ¥398.00 | -1.24% | ¥406.00 | ¥406.00 | ¥397.00 | 2.80K |
| 2026-06-01 | ¥403.00 | +0.25% | ¥402.00 | ¥407.00 | ¥402.00 | 4.00K |
| 2026-05-29 | ¥402.00 | +1.52% | ¥398.00 | ¥405.00 | ¥397.00 | 5.10K |
| 2026-05-28 | ¥396.00 | 0.00% | ¥396.00 | ¥396.00 | ¥391.00 | 4.20K |
| 2026-05-27 | ¥396.00 | -2.70% | ¥410.00 | ¥410.00 | ¥389.00 | 10.70K |
| 2026-05-26 | ¥407.00 | +1.24% | ¥409.00 | ¥409.00 | ¥403.00 | 4.50K |
| 2026-05-25 | ¥402.00 | +1.52% | ¥400.00 | ¥402.00 | ¥398.00 | 5.30K |
| 2026-05-22 | ¥396.00 | +0.51% | ¥398.00 | ¥400.00 | ¥391.00 | 6.90K |