JMS Co., Ltd. 7702
TSE · Japan · Health Technology
¥448.00-1.00 (-0.22%)
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 | ¥448.00 | -0.22% | ¥446.00 | ¥448.00 | ¥439.00 | 53.40K |
| 2026-10-01 | ¥449.00 | -1.10% | ¥456.00 | ¥456.00 | ¥449.00 | 19.80K |
| 2026-09-30 | ¥454.00 | +0.89% | ¥454.00 | ¥456.00 | ¥450.00 | 20.80K |
| 2026-09-29 | ¥450.00 | -2.81% | ¥462.00 | ¥462.00 | ¥450.00 | 29.00K |
| 2026-09-28 | ¥463.00 | +0.43% | ¥462.00 | ¥463.00 | ¥458.00 | 26.20K |
| 2026-09-25 | ¥461.00 | +0.44% | ¥459.00 | ¥462.00 | ¥459.00 | 21.50K |
| 2026-09-24 | ¥459.00 | 0.00% | ¥463.00 | ¥463.00 | ¥455.00 | 25.20K |
| 2026-09-18 | ¥459.00 | 0.00% | ¥460.00 | ¥460.00 | ¥454.00 | 22.30K |
| 2026-09-17 | ¥459.00 | +0.66% | ¥458.00 | ¥459.00 | ¥454.00 | 17.70K |
| 2026-09-16 | ¥456.00 | 0.00% | ¥456.00 | ¥459.00 | ¥454.00 | 13.00K |
| 2026-09-15 | ¥456.00 | +0.88% | ¥451.00 | ¥456.00 | ¥450.00 | 14.40K |
| 2026-09-14 | ¥452.00 | -0.22% | ¥453.00 | ¥455.00 | ¥450.00 | 16.80K |
| 2026-09-11 | ¥453.00 | +0.44% | ¥448.00 | ¥453.00 | ¥448.00 | 26.60K |
| 2026-09-10 | ¥451.00 | 0.00% | ¥450.00 | ¥453.00 | ¥450.00 | 15.80K |
| 2026-09-09 | ¥451.00 | -0.66% | ¥454.00 | ¥460.00 | ¥451.00 | 59.80K |
| 2026-09-08 | ¥454.00 | -0.66% | ¥459.00 | ¥459.00 | ¥453.00 | 19.70K |
| 2026-09-07 | ¥457.00 | +0.44% | ¥455.00 | ¥459.00 | ¥455.00 | 13.40K |
| 2026-09-04 | ¥455.00 | +0.22% | ¥454.00 | ¥457.00 | ¥453.00 | 12.70K |
| 2026-09-03 | ¥454.00 | -0.66% | ¥465.00 | ¥465.00 | ¥454.00 | 18.20K |
| 2026-09-02 | ¥457.00 | -2.35% | ¥464.00 | ¥466.00 | ¥457.00 | 35.40K |
| 2026-09-01 | ¥468.00 | 0.00% | ¥465.00 | ¥469.00 | ¥462.00 | 25.60K |
| 2026-08-31 | ¥468.00 | +2.63% | ¥461.00 | ¥468.00 | ¥456.00 | 49.40K |
| 2026-08-28 | ¥456.00 | -0.44% | ¥458.00 | ¥460.00 | ¥456.00 | 20.40K |
| 2026-08-27 | ¥458.00 | -0.87% | ¥460.00 | ¥463.00 | ¥457.00 | 17.50K |
| 2026-08-26 | ¥462.00 | +0.22% | ¥464.00 | ¥464.00 | ¥457.00 | 14.00K |
| 2026-08-25 | ¥461.00 | +2.22% | ¥457.00 | ¥461.00 | ¥454.00 | 20.10K |
| 2026-08-24 | ¥451.00 | -2.38% | ¥463.00 | ¥463.00 | ¥451.00 | 30.70K |
| 2026-08-21 | ¥462.00 | +0.87% | ¥458.00 | ¥462.00 | ¥454.00 | 20.90K |
| 2026-08-20 | ¥458.00 | +1.33% | ¥453.00 | ¥458.00 | ¥452.00 | 18.30K |
| 2026-08-19 | ¥452.00 | -1.09% | ¥459.00 | ¥459.00 | ¥450.00 | 23.00K |
| 2026-08-18 | ¥457.00 | -0.22% | ¥457.00 | ¥460.00 | ¥455.00 | 13.80K |
| 2026-08-17 | ¥458.00 | -1.51% | ¥462.00 | ¥464.00 | ¥458.00 | 23.40K |
| 2026-08-14 | ¥465.00 | +1.53% | ¥455.00 | ¥470.00 | ¥455.00 | 41.80K |
| 2026-08-13 | ¥458.00 | +0.22% | ¥456.00 | ¥458.00 | ¥451.00 | 20.70K |
| 2026-08-12 | ¥457.00 | +0.22% | ¥456.00 | ¥457.00 | ¥450.00 | 23.70K |
| 2026-08-10 | ¥456.00 | +1.56% | ¥457.00 | ¥457.00 | ¥449.00 | 23.80K |
| 2026-08-07 | ¥449.00 | +1.13% | ¥449.00 | ¥451.00 | ¥446.00 | 34.90K |
| 2026-08-06 | ¥444.00 | +0.45% | ¥442.00 | ¥449.00 | ¥442.00 | 22.50K |
| 2026-08-05 | ¥442.00 | +0.45% | ¥442.00 | ¥446.00 | ¥442.00 | 15.70K |
| 2026-08-04 | ¥440.00 | -1.12% | ¥444.00 | ¥446.00 | ¥440.00 | 26.90K |
| 2026-08-03 | ¥445.00 | -1.77% | ¥453.00 | ¥453.00 | ¥445.00 | 43.70K |
| 2026-07-31 | ¥453.00 | -1.31% | ¥460.00 | ¥462.00 | ¥453.00 | 24.20K |
| 2026-07-30 | ¥459.00 | +1.32% | ¥460.00 | ¥466.00 | ¥457.00 | 57.60K |
| 2026-07-29 | ¥453.00 | +0.44% | ¥451.00 | ¥461.00 | ¥451.00 | 27.60K |
| 2026-07-28 | ¥451.00 | -1.53% | ¥460.00 | ¥460.00 | ¥451.00 | 23.40K |
| 2026-07-27 | ¥458.00 | +0.44% | ¥452.00 | ¥464.00 | ¥452.00 | 27.30K |
| 2026-07-24 | ¥456.00 | -2.77% | ¥465.00 | ¥470.00 | ¥456.00 | 30.20K |
| 2026-07-23 | ¥469.00 | +0.21% | ¥473.00 | ¥473.00 | ¥468.00 | 6.40K |
| 2026-07-22 | ¥468.00 | -0.64% | ¥470.00 | ¥474.00 | ¥468.00 | 21.90K |
| 2026-07-21 | ¥471.00 | +0.64% | ¥473.00 | ¥475.00 | ¥469.00 | 56.40K |
| 2026-07-17 | ¥468.00 | +0.21% | ¥467.00 | ¥470.00 | ¥464.00 | 34.70K |
| 2026-07-16 | ¥467.00 | -0.21% | ¥469.00 | ¥473.00 | ¥466.00 | 23.80K |
| 2026-07-15 | ¥468.00 | -0.21% | ¥473.00 | ¥473.00 | ¥467.00 | 19.30K |
| 2026-07-14 | ¥469.00 | -1.05% | ¥474.00 | ¥476.00 | ¥468.00 | 48.90K |
| 2026-07-13 | ¥474.00 | +0.64% | ¥473.00 | ¥478.00 | ¥467.00 | 48.00K |
| 2026-07-10 | ¥471.00 | +3.52% | ¥463.00 | ¥472.00 | ¥457.00 | 59.60K |
| 2026-07-09 | ¥455.00 | -0.44% | ¥457.00 | ¥461.00 | ¥455.00 | 23.60K |
| 2026-07-08 | ¥457.00 | -1.30% | ¥465.00 | ¥465.00 | ¥457.00 | 19.30K |
| 2026-07-07 | ¥463.00 | +0.22% | ¥460.00 | ¥465.00 | ¥460.00 | 34.80K |
| 2026-07-06 | ¥462.00 | +1.32% | ¥458.00 | ¥467.00 | ¥458.00 | 44.10K |
| 2026-07-03 | ¥456.00 | +0.66% | ¥457.00 | ¥458.00 | ¥453.00 | 20.10K |
| 2026-07-02 | ¥453.00 | +1.34% | ¥448.00 | ¥457.00 | ¥447.00 | 29.50K |
| 2026-07-01 | ¥447.00 | +0.45% | ¥450.00 | ¥451.00 | ¥447.00 | 30.20K |
| 2026-06-30 | ¥445.00 | -1.55% | ¥449.00 | ¥449.00 | ¥443.00 | 19.30K |
| 2026-06-29 | ¥452.00 | +1.57% | ¥448.00 | ¥453.00 | ¥445.00 | 42.50K |
| 2026-06-26 | ¥445.00 | -0.22% | ¥449.00 | ¥449.00 | ¥441.00 | 19.50K |
| 2026-06-25 | ¥446.00 | +1.59% | ¥441.00 | ¥446.00 | ¥438.00 | 17.00K |
| 2026-06-24 | ¥439.00 | -0.23% | ¥440.00 | ¥443.00 | ¥439.00 | 8.40K |
| 2026-06-23 | ¥440.00 | -1.57% | ¥448.00 | ¥448.00 | ¥438.00 | 28.80K |
| 2026-06-22 | ¥447.00 | +1.13% | ¥442.00 | ¥449.00 | ¥441.00 | 35.80K |
| 2026-06-19 | ¥442.00 | -0.45% | ¥444.00 | ¥445.00 | ¥441.00 | 11.90K |
| 2026-06-18 | ¥444.00 | 0.00% | ¥444.00 | ¥444.00 | ¥440.00 | 12.90K |
| 2026-06-17 | ¥444.00 | +1.37% | ¥438.00 | ¥445.00 | ¥438.00 | 47.50K |
| 2026-06-16 | ¥438.00 | +1.39% | ¥432.00 | ¥441.00 | ¥430.00 | 55.50K |
| 2026-06-15 | ¥432.00 | -0.69% | ¥437.00 | ¥437.00 | ¥432.00 | 20.50K |
| 2026-06-12 | ¥435.00 | +1.40% | ¥430.00 | ¥437.00 | ¥430.00 | 33.30K |
| 2026-06-11 | ¥429.00 | -1.15% | ¥430.00 | ¥434.00 | ¥426.00 | 20.60K |
| 2026-06-10 | ¥434.00 | +0.46% | ¥434.00 | ¥435.00 | ¥431.00 | 15.70K |
| 2026-06-09 | ¥432.00 | +0.70% | ¥429.00 | ¥434.00 | ¥429.00 | 18.80K |
| 2026-06-08 | ¥429.00 | -2.28% | ¥437.00 | ¥438.00 | ¥427.00 | 63.80K |
| 2026-06-05 | ¥439.00 | +2.57% | ¥432.00 | ¥440.00 | ¥431.00 | 55.60K |
| 2026-06-04 | ¥428.00 | -1.83% | ¥436.00 | ¥436.00 | ¥427.00 | 27.30K |
| 2026-06-03 | ¥436.00 | +2.83% | ¥425.00 | ¥436.00 | ¥425.00 | 38.10K |
| 2026-06-02 | ¥424.00 | -1.40% | ¥434.00 | ¥434.00 | ¥424.00 | 56.20K |
| 2026-06-01 | ¥430.00 | +0.47% | ¥434.00 | ¥435.00 | ¥429.00 | 56.10K |
| 2026-05-29 | ¥428.00 | +0.47% | ¥427.00 | ¥436.00 | ¥427.00 | 29.30K |
| 2026-05-28 | ¥426.00 | -1.16% | ¥429.00 | ¥432.00 | ¥426.00 | 36.60K |
| 2026-05-27 | ¥431.00 | +0.47% | ¥431.00 | ¥434.00 | ¥430.00 | 23.50K |
| 2026-05-26 | ¥429.00 | -0.69% | ¥429.00 | ¥431.00 | ¥429.00 | 10.40K |
| 2026-05-25 | ¥432.00 | +1.17% | ¥427.00 | ¥438.00 | ¥427.00 | 36.00K |