Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

JMDC Inc. (4483) Historical Prices

JP:4483 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,725.003,800.003,680.003,690.003,690.00+0.41%225,4000.80
Oct 29, 20263,745.003,745.003,675.003,675.003,675.00-1.34%952,1003.51
Oct 28, 20263,750.003,805.003,700.003,725.003,725.00-0.27%276,1001.02
Oct 27, 20263,655.003,735.003,595.003,735.003,735.00+2.05%472,3001.78
Oct 26, 20263,715.003,740.003,660.003,660.003,660.00-1.48%321,9001.21
Oct 23, 20263,730.003,770.003,635.003,715.003,715.00-0.80%218,8000.81
Oct 22, 20263,725.003,795.003,720.003,745.003,745.00-0.40%195,4000.73
Oct 21, 20263,750.003,805.003,730.003,760.003,760.00+1.08%133,6000.50
Oct 20, 20263,725.003,785.003,720.003,720.003,720.00-0.93%220,4000.81
Oct 19, 20263,760.003,790.003,730.003,755.003,755.00-1.57%135,1000.49
Oct 16, 20263,740.003,820.003,740.003,815.003,815.00+2.55%215,8000.77
Oct 15, 20263,740.003,770.003,695.003,720.003,720.00-1.72%133,8000.48
Oct 14, 20263,680.003,790.003,675.003,785.003,785.00+1.88%232,2000.83
Oct 13, 20263,775.003,785.003,695.003,715.003,715.00-0.13%134,3000.48
Oct 12, 20263,720.003,745.003,670.003,720.003,720.00+0.00%00.00
Oct 09, 20263,670.003,745.003,670.003,720.003,720.00+1.64%126,9000.44
Oct 08, 20263,700.003,720.003,625.003,660.003,660.00-0.81%214,1000.74
Oct 07, 20263,715.003,785.003,675.003,690.003,690.00-1.07%210,7000.73
Oct 06, 20263,690.003,730.003,650.003,730.003,730.00+2.75%263,2000.91
Oct 05, 20263,645.003,690.003,615.003,630.003,630.00+0.14%195,8000.67
Oct 02, 20263,580.003,680.003,560.003,625.003,625.00-2.55%256,2000.87
Oct 01, 20263,590.003,720.003,540.003,720.003,720.00+4.49%249,6000.85
Sep 30, 20263,510.003,600.003,495.003,560.003,560.00+0.99%170,4000.57
Sep 29, 20263,575.003,575.003,525.003,525.003,525.00-1.67%153,5000.50
Sep 28, 20263,615.003,645.003,585.003,585.003,585.00-0.55%138,4000.45
Sep 25, 20263,620.003,690.003,575.003,605.003,605.00-1.50%252,1000.80
Sep 24, 20263,570.003,700.003,560.003,660.003,660.00+2.52%273,8000.84
Sep 23, 20263,600.003,600.003,520.003,570.003,570.00+0.00%00.00
Sep 22, 20263,600.003,600.003,520.003,570.003,570.00+0.00%00.00
Sep 21, 20263,600.003,600.003,520.003,570.003,570.00+0.00%00.00
Sep 18, 20263,600.003,600.003,520.003,570.003,570.00-0.42%411,4001.16
Sep 17, 20263,540.003,600.003,525.003,585.003,585.00+0.84%139,9000.39
Sep 16, 20263,610.003,610.003,550.003,555.003,555.00-1.52%134,3000.36
Sep 15, 20263,600.003,625.003,560.003,610.003,610.00+0.28%198,6000.53
Sep 14, 20263,470.003,620.003,470.003,600.003,600.00+2.27%210,7000.56
Sep 11, 20263,540.003,550.003,455.003,520.003,520.00-2.49%358,9000.95
Sep 10, 20263,505.003,610.003,480.003,610.003,610.00+4.34%399,3001.06
Sep 09, 20263,515.003,550.003,430.003,460.003,460.00-1.14%398,6001.05
Sep 08, 20263,550.003,585.003,480.003,500.003,500.00-2.51%261,6000.69
Sep 07, 20263,605.003,655.003,525.003,590.003,590.00+0.42%607,0001.61
Sep 04, 20263,440.003,585.003,410.003,575.003,575.00+5.15%517,5001.39
Sep 03, 20263,360.003,430.003,355.003,400.003,400.00+1.04%196,1000.52
Sep 02, 20263,410.003,480.003,360.003,365.003,365.00-2.89%237,2000.63
Sep 01, 20263,520.003,605.003,445.003,465.003,465.00-2.53%355,2000.94
Aug 31, 20263,540.003,590.003,500.003,555.003,555.00+1.57%703,4001.87
Aug 28, 20263,430.003,545.003,415.003,500.003,500.00+2.04%187,5000.49
Aug 27, 20263,460.003,475.003,420.003,430.003,430.00-0.58%156,7000.41
Aug 26, 20263,495.003,515.003,410.003,450.003,450.00+0.73%218,1000.56
Aug 25, 20263,395.003,450.003,360.003,425.003,425.00+1.03%171,8000.44
Aug 24, 20263,405.003,430.003,385.003,390.003,390.00+0.74%143,7000.37