kabutan

JMDC Inc.(4483) Historical

4483
TSE Prime
JMDC Inc.
3,995
JPY
-10
(-0.25%)
Dec 5, 2:13 pm JST
25.79
USD
Dec 5, 12:13 am EST
Result
PTS
outside of trading hours
3,995
Dec 5, 2:09 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
Dec 5, 2025 4,270 4,305 3,870 3,995 -305 -7.09% 1,089,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 4,718 4,899 4,669 4,792 +95 +2.02% 1,107,300
Oct 17, 2025 4,616 4,750 4,440 4,697 -19 -0.40% 1,063,800
Oct 10, 2025 4,747 4,850 4,603 4,716 +179 +3.95% 1,513,600
Oct 3, 2025 4,574 4,610 4,259 4,537 +119 +2.69% 1,136,300
Sep 26, 2025 4,698 4,720 4,410 4,418 -311 -6.58% 802,100
Sep 19, 2025 4,526 4,819 4,463 4,729 +254 +5.68% 1,366,200
Sep 12, 2025 4,343 4,514 4,321 4,475 +196 +4.58% 1,441,500
Sep 5, 2025 4,172 4,310 4,114 4,279 +117 +2.81% 1,284,700
Aug 29, 2025 4,320 4,350 4,142 4,162 -163 -3.77% 859,600
Aug 22, 2025 4,379 4,450 4,246 4,325 -1 -0.02% 989,200
Aug 15, 2025 4,327 4,476 4,257 4,326 -6 -0.14% 1,156,300
Aug 8, 2025 3,960 4,662 3,891 4,332 +334 +8.35% 3,114,600
Aug 1, 2025 3,912 4,004 3,829 3,998 +86 +2.20% 1,097,100
Jul 25, 2025 3,845 3,983 3,766 3,912 +89 +2.33% 928,700
Jul 18, 2025 3,950 4,053 3,731 3,823 -128 -3.24% 1,532,100