Want to see JP:5704 full AI Analyst Report?
JMC Corp. (5704) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | -1.87% | 4,900 | 0.61 |
| Oct 30, 2026 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 6,800 | 0.84 |
| Oct 29, 2026 | 321.00 | 326.00 | 321.00 | 322.00 | 322.00 | +0.31% | 1,300 | 0.16 |
| Oct 28, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -0.62% | 6,300 | 0.79 |
| Oct 27, 2026 | 322.00 | 327.00 | 322.00 | 323.00 | 323.00 | +0.00% | 3,100 | 0.38 |
| Oct 26, 2026 | 327.00 | 330.00 | 322.00 | 323.00 | 323.00 | -0.62% | 10,000 | 1.26 |
| Oct 23, 2026 | 339.00 | 339.00 | 321.00 | 325.00 | 325.00 | -3.85% | 16,000 | 2.06 |
| Oct 22, 2026 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 8,600 | 1.12 |
| Oct 21, 2026 | 345.00 | 349.00 | 338.00 | 342.00 | 342.00 | -1.44% | 12,000 | 1.60 |
| Oct 20, 2026 | 353.00 | 354.00 | 345.00 | 347.00 | 347.00 | -2.53% | 8,000 | 1.08 |
| Oct 19, 2026 | 367.00 | 367.00 | 340.00 | 356.00 | 356.00 | -3.26% | 34,800 | 4.97 |
| Oct 16, 2026 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | +0.00% | 2,400 | 0.34 |
| Oct 15, 2026 | 370.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.81% | 3,400 | 0.48 |
| Oct 14, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 371.00 | -0.54% | 3,800 | 0.52 |
| Oct 13, 2026 | 378.00 | 379.00 | 373.00 | 373.00 | 373.00 | -1.58% | 3,900 | 0.54 |
| Oct 12, 2026 | 379.00 | 379.00 | 377.00 | 379.00 | 379.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 378.00 | 379.00 | 377.00 | 379.00 | 379.00 | +0.53% | 5,500 | 0.76 |
| Oct 08, 2026 | 377.00 | 377.00 | 373.00 | 377.00 | 377.00 | +0.53% | 3,900 | 0.54 |
| Oct 07, 2026 | 376.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.27% | 2,300 | 0.32 |
| Oct 06, 2026 | 376.00 | 379.00 | 374.00 | 376.00 | 376.00 | +0.53% | 6,000 | 0.84 |
| Oct 05, 2026 | 376.00 | 378.00 | 374.00 | 374.00 | 374.00 | -1.06% | 14,000 | 2.01 |
| Oct 02, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | +0.53% | 3,100 | 0.44 |
| Oct 01, 2026 | 374.00 | 380.00 | 373.00 | 376.00 | 376.00 | -1.31% | 11,900 | 1.73 |
| Sep 30, 2026 | 385.00 | 386.00 | 381.00 | 381.00 | 381.00 | -0.26% | 2,700 | 0.39 |
| Sep 29, 2026 | 385.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.04% | 1,900 | 0.27 |
| Sep 28, 2026 | 392.00 | 392.00 | 384.00 | 386.00 | 386.00 | -1.03% | 3,900 | 0.56 |
| Sep 25, 2026 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | +1.56% | 2,400 | 0.34 |
| Sep 24, 2026 | 385.00 | 385.00 | 380.00 | 384.00 | 384.00 | -0.78% | 9,000 | 1.31 |
| Sep 23, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.26% | 1,200 | 0.17 |
| Sep 17, 2026 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.77% | 1,700 | 0.24 |
| Sep 16, 2026 | 387.00 | 391.00 | 385.00 | 391.00 | 391.00 | +0.77% | 2,200 | 0.30 |
| Sep 15, 2026 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.27% | 11,000 | 1.54 |
| Sep 14, 2026 | 387.00 | 393.00 | 385.00 | 393.00 | 393.00 | +1.29% | 2,300 | 0.32 |
| Sep 11, 2026 | 385.00 | 393.00 | 385.00 | 388.00 | 388.00 | +0.78% | 1,700 | 0.24 |
| Sep 10, 2026 | 387.00 | 394.00 | 385.00 | 385.00 | 385.00 | -0.52% | 600 | 0.08 |
| Sep 09, 2026 | 394.00 | 394.00 | 386.00 | 387.00 | 387.00 | -1.02% | 5,000 | 0.69 |
| Sep 08, 2026 | 392.00 | 395.00 | 391.00 | 391.00 | 391.00 | -1.01% | 1,700 | 0.23 |
| Sep 07, 2026 | 413.00 | 413.00 | 385.00 | 395.00 | 395.00 | -0.50% | 10,800 | 1.48 |
| Sep 04, 2026 | 386.00 | 402.00 | 386.00 | 397.00 | 397.00 | +2.58% | 9,000 | 1.24 |
| Sep 03, 2026 | 393.00 | 393.00 | 386.00 | 387.00 | 387.00 | -0.77% | 4,300 | 0.59 |
| Sep 02, 2026 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | -0.51% | 7,000 | 0.98 |
| Sep 01, 2026 | 402.00 | 410.00 | 391.00 | 392.00 | 392.00 | +0.77% | 19,800 | 2.85 |
| Aug 31, 2026 | 383.00 | 412.00 | 383.00 | 389.00 | 389.00 | +2.37% | 72,800 | 12.45 |
| Aug 28, 2026 | 384.00 | 386.00 | 379.00 | 380.00 | 380.00 | -1.04% | 17,600 | 3.14 |
| Aug 27, 2026 | 386.00 | 387.00 | 380.00 | 384.00 | 384.00 | -0.52% | 7,000 | 1.26 |
| Aug 26, 2026 | 382.00 | 391.00 | 382.00 | 386.00 | 386.00 | +0.26% | 6,100 | 1.10 |
| Aug 25, 2026 | 384.00 | 385.00 | 381.00 | 385.00 | 385.00 | +0.52% | 4,200 | 0.76 |
