UK markets close in 7 hours 33 minutes

JMDC Inc. (4483.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,927.50+76.50 (+2.68%)
At close: 03:15PM JST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20242,849.002,958.002,842.502,927.502,927.50212,900
17 May 20242,911.502,923.002,842.502,851.002,851.00302,000
16 May 20243,038.003,048.002,920.002,944.502,944.50203,100
15 May 20243,068.003,081.002,985.502,987.502,987.50349,400
14 May 20242,870.003,031.002,851.003,031.003,031.00411,300
13 May 20242,911.002,914.502,836.002,850.002,850.00491,300
10 May 20243,023.003,049.002,910.002,952.502,952.50505,500
09 May 20243,034.003,140.003,001.003,005.003,005.00573,100
08 May 20243,327.003,333.003,034.003,101.003,101.001,018,700
07 May 20243,260.003,352.003,252.003,272.003,272.00292,600
02 May 20243,242.003,269.003,187.003,210.003,210.00114,700
01 May 20243,200.003,265.003,180.003,229.003,229.00138,400
30 Apr 20243,270.003,286.003,206.003,227.003,227.00210,900
26 Apr 20243,220.003,273.003,173.003,270.003,270.00321,000
25 Apr 20243,246.003,286.003,201.003,246.003,246.00297,800
24 Apr 20243,240.003,324.003,228.003,267.003,267.00261,500
23 Apr 20243,160.003,215.003,131.003,194.003,194.00285,900
22 Apr 20243,088.003,124.003,039.003,116.003,116.00253,000
19 Apr 20243,073.003,101.002,986.003,035.003,035.00334,700
18 Apr 20243,000.003,143.002,995.003,117.003,117.00425,200
17 Apr 20243,070.003,070.002,992.503,001.003,001.00426,800
16 Apr 20243,102.003,137.003,054.003,096.003,096.00407,300
15 Apr 20243,215.003,223.003,152.003,167.003,167.00248,800
12 Apr 20243,224.003,415.003,220.003,296.003,296.00468,300
11 Apr 20243,280.003,303.003,170.003,203.003,203.00423,100
10 Apr 20243,449.003,485.003,338.003,345.003,345.00250,600
09 Apr 20243,410.003,450.003,382.003,409.003,409.00165,000
08 Apr 20243,430.003,438.003,377.003,378.003,378.00164,900
05 Apr 20243,395.003,446.003,326.003,398.003,398.00275,000
04 Apr 20243,351.003,455.003,315.003,411.003,411.00208,000
03 Apr 20243,355.003,368.003,313.003,318.003,318.00236,200
02 Apr 20243,550.003,580.003,390.003,408.003,408.00363,600
01 Apr 20243,601.003,635.003,563.003,580.003,580.00135,700
29 Mar 20243,670.003,685.003,599.003,607.003,607.00109,800
28 Mar 20243,666.003,714.003,600.003,651.003,651.00223,300
27 Mar 20243,670.003,716.003,586.003,626.003,626.00270,700
26 Mar 20243,570.003,711.003,562.003,661.003,661.00204,000
25 Mar 20243,662.003,699.003,582.003,582.003,582.00177,400
22 Mar 20243,710.003,785.003,668.003,685.003,685.00258,800
21 Mar 20243,642.003,789.003,642.003,729.003,729.00630,000
19 Mar 20243,562.003,587.003,477.003,572.003,572.00595,400
18 Mar 20243,643.003,665.003,497.003,575.003,575.00480,400
15 Mar 20243,595.003,656.003,555.003,573.003,573.00711,000
14 Mar 20243,672.003,723.003,581.003,619.003,619.00304,800
13 Mar 20243,754.003,923.003,684.003,706.003,706.00439,100
12 Mar 20243,602.003,755.003,521.003,755.003,755.00381,100
11 Mar 20243,653.003,690.003,611.003,672.003,672.00216,600
08 Mar 20243,738.003,790.003,673.003,731.003,731.00211,500
07 Mar 20243,856.003,872.003,804.003,808.003,808.00212,700
06 Mar 20243,623.003,848.003,620.003,752.003,752.00312,100
05 Mar 20243,781.003,781.003,596.003,627.003,627.00318,600
04 Mar 20243,806.003,850.003,745.003,749.003,749.00146,900
01 Mar 20243,696.003,864.003,693.003,805.003,805.00309,400
29 Feb 20243,798.003,798.003,690.003,704.003,704.00439,400
28 Feb 20243,784.003,930.003,763.003,890.003,890.00447,400
27 Feb 20243,693.003,781.003,642.003,763.003,763.00305,800
26 Feb 20243,614.003,749.003,564.003,700.003,700.00285,300
22 Feb 20243,575.003,593.003,520.003,584.003,584.00287,100
21 Feb 20243,605.003,624.003,526.003,575.003,575.00383,700
20 Feb 20243,770.003,802.003,628.003,700.003,700.00299,500
19 Feb 20243,670.003,741.003,581.003,734.003,734.00426,000
16 Feb 20243,442.003,675.003,384.003,624.003,624.00591,700
15 Feb 20243,505.003,507.003,371.003,403.003,403.00360,400
14 Feb 20243,410.003,493.003,351.003,480.003,480.00543,400
13 Feb 20243,525.003,530.003,443.003,511.003,511.00418,700
09 Feb 20243,538.003,578.003,471.003,479.003,479.00437,600
08 Feb 20243,680.003,730.003,570.003,570.003,570.00367,800
07 Feb 20243,796.003,796.003,623.003,676.003,676.00504,500
06 Feb 20243,956.003,956.003,661.003,695.003,695.00821,100
05 Feb 20243,918.004,049.003,871.003,938.003,938.00723,900
02 Feb 20243,885.004,017.003,855.003,988.003,988.00446,500
01 Feb 20243,905.003,933.003,816.003,850.003,850.00273,600
31 Jan 20243,974.003,979.003,855.003,936.003,936.00201,100
30 Jan 20244,001.004,018.003,914.003,959.003,959.00203,600
29 Jan 20243,948.003,973.003,907.003,941.003,941.00194,100
26 Jan 20244,025.004,044.003,970.004,007.004,007.00152,600
25 Jan 20244,149.004,161.004,032.004,084.004,084.00240,600
24 Jan 20244,079.004,143.004,077.004,091.004,091.00201,400
23 Jan 20244,046.004,207.004,046.004,090.004,090.00309,800
22 Jan 20243,916.004,043.003,866.004,029.004,029.00315,200
19 Jan 20243,755.003,845.003,735.003,804.003,804.00316,400
18 Jan 20243,856.003,865.003,732.003,744.003,744.00517,200
17 Jan 20244,094.004,114.003,926.003,926.003,926.00400,000
16 Jan 20244,148.004,186.004,045.004,063.004,063.00219,500
15 Jan 20244,150.004,168.004,108.004,112.004,112.0026,200
12 Jan 20244,278.004,320.004,110.004,170.004,170.00217,200
11 Jan 20244,230.004,237.004,147.004,210.004,210.00211,300
10 Jan 20244,103.004,206.004,100.004,175.004,175.00190,200
09 Jan 20244,112.004,163.004,070.004,128.004,128.00193,200
05 Jan 20244,132.004,141.004,042.004,042.004,042.00191,200
04 Jan 20244,205.004,220.004,043.004,135.004,135.00271,600
29 Dec 20234,291.004,291.004,215.004,263.004,263.00177,800
28 Dec 20234,227.004,293.004,182.004,275.004,275.00170,900
27 Dec 20234,060.004,299.004,045.004,237.004,237.00331,400
26 Dec 20234,005.004,112.004,005.004,059.004,059.00181,900
25 Dec 20234,086.004,104.004,005.004,024.004,024.00158,100
22 Dec 20234,130.004,173.004,053.004,053.004,053.00178,000
21 Dec 20234,130.004,159.004,069.004,099.004,099.00157,600
20 Dec 20234,205.004,274.004,183.004,199.004,199.00259,200
19 Dec 20234,055.004,168.004,053.004,152.004,152.00187,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...