kabutan

JMDC Inc.(4483) Historical

4483
TSE Prime
JMDC Inc.
3,940
JPY
+185
(+4.93%)
Dec 15, 3:30 pm JST
25.42
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
4,950 JPY
52 Week Low Apr 7, 2025
2,480 JPY
Yearly High Nov 4, 2025
4,950 JPY
Yearly Low Apr 7, 2025
2,480 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,815 4,035 3,815 3,940 +185 +4.93% 552,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,710 3,825 3,670 3,755 +90 +2.46% 254,600
Dec 11, 2025 3,780 3,780 3,645 3,665 -120 -3.17% 313,000
Dec 10, 2025 3,840 3,860 3,710 3,785 -145 -3.69% 421,700
Dec 9, 2025 3,955 3,995 3,875 3,930 -50 -1.26% 155,700
Dec 8, 2025 4,000 4,030 3,920 3,980 -10 -0.25% 215,700
Dec 5, 2025 4,030 4,075 3,975 3,990 -15 -0.37% 215,000
Dec 4, 2025 3,875 4,015 3,870 4,005 +75 +1.91% 333,500
Dec 3, 2025 3,975 3,995 3,915 3,930 -45 -1.13% 179,900
Dec 2, 2025 4,100 4,115 3,955 3,975 -125 -3.05% 236,000
Dec 1, 2025 4,270 4,305 4,090 4,100 -200 -4.65% 204,800
Nov 28, 2025 4,320 4,330 4,270 4,300 +40 +0.94% 147,300
Nov 27, 2025 4,185 4,330 4,180 4,260 +70 +1.67% 193,400
Nov 26, 2025 4,210 4,260 4,165 4,190 0 0.00% 216,500
Nov 25, 2025 4,220 4,305 4,190 4,190 -30 -0.71% 166,300
Nov 21, 2025 4,050 4,235 4,025 4,220 +140 +3.43% 238,900
Nov 20, 2025 4,140 4,140 4,075 4,080 -25 -0.61% 164,100
Nov 19, 2025 4,160 4,170 4,035 4,105 -115 -2.73% 313,300
Nov 18, 2025 4,250 4,310 4,220 4,220 -55 -1.29% 163,400
Nov 17, 2025 4,380 4,435 4,250 4,275 -105 -2.40% 307,000
Nov 14, 2025 4,380 4,460 4,345 4,380 -20 -0.45% 186,400