kabutan

JMDC Inc.(4483) Historical

4483
TSE Prime
JMDC Inc.
3,445
JPY
-200
(-5.49%)
Mar 13, 3:30 pm JST
21.61
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,445
Mar 13, 10:48 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,575 3,585 3,445 3,445 -200 -5.49% 612,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,845 3,985 3,445 3,445 -680 -16.48% 2,281,600
Mar 6, 2026 4,060 4,155 3,845 4,125 -50 -1.20% 1,696,700
Feb 27, 2026 3,965 4,305 3,885 4,175 +215 +5.43% 2,080,400
Feb 20, 2026 3,660 4,125 3,505 3,960 +295 +8.05% 2,806,700
Feb 13, 2026 3,470 3,795 3,390 3,665 +230 +6.70% 2,302,300
Feb 6, 2026 3,325 3,475 3,170 3,435 +45 +1.33% 3,129,100
Jan 30, 2026 3,650 3,710 3,340 3,390 -375 -9.96% 1,885,000
Jan 23, 2026 3,730 3,835 3,645 3,765 +50 +1.35% 912,700
Jan 16, 2026 3,870 3,910 3,680 3,715 -155 -4.01% 1,233,500
Jan 9, 2026 3,980 4,015 3,805 3,870 -115 -2.89% 1,529,100
Dec 30, 2025 3,810 4,035 3,810 3,985 +185 +4.87% 647,800
Dec 26, 2025 3,765 3,865 3,625 3,800 +40 +1.06% 1,283,900
Dec 19, 2025 3,815 4,070 3,655 3,760 +5 +0.13% 2,483,000
Dec 12, 2025 4,000 4,030 3,645 3,755 -235 -5.89% 1,360,700
Dec 5, 2025 4,270 4,305 3,870 3,990 -310 -7.21% 1,169,200
Nov 28, 2025 4,220 4,330 4,165 4,300 +80 +1.90% 723,500
Nov 21, 2025 4,380 4,435 4,025 4,220 -160 -3.65% 1,186,700
Nov 14, 2025 4,340 4,530 4,150 4,380 -130 -2.88% 1,904,700
Nov 7, 2025 4,870 4,950 4,335 4,510 -390 -7.96% 2,248,800
Oct 31, 2025 4,860 4,923 4,626 4,900 +108 +2.25% 1,984,700