Australia markets closed

JMDC Inc. (4483.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,313.00+8.00 (+0.24%)
At close: 03:15PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20243,325.003,363.003,280.003,313.003,313.00389,000
20 June 20243,285.003,343.003,266.003,305.003,305.00274,900
19 June 20243,281.003,328.003,209.003,280.003,280.00309,800
18 June 20243,350.003,363.003,240.003,277.003,277.00417,700
17 June 20243,338.003,374.003,263.003,374.003,374.00386,000
14 June 20243,251.003,345.003,226.003,338.003,338.00350,100
13 June 20243,309.003,429.003,280.003,307.003,307.00526,500
12 June 20243,360.003,487.003,352.003,352.003,352.00917,500
11 June 20243,243.003,343.003,182.003,331.003,331.00547,900
10 June 20243,182.003,190.003,110.003,180.003,180.00417,700
07 June 20243,094.003,198.003,063.003,198.003,198.00612,300
06 June 20243,061.003,068.002,965.502,990.502,990.50348,900
05 June 20243,043.003,088.002,998.503,030.003,030.00535,300
04 June 20242,888.003,055.002,888.002,996.502,996.50601,100
03 June 20242,720.002,874.002,694.002,859.502,859.50492,500
31 May 20242,579.002,749.002,571.002,739.502,739.50525,200
30 May 20242,500.002,597.502,487.502,579.002,579.00451,500
29 May 20242,708.502,708.502,576.002,577.002,577.00400,500
28 May 20242,760.502,793.502,733.002,747.502,747.50220,300
27 May 20242,749.002,759.002,695.002,750.002,750.00280,400
24 May 20242,777.502,803.002,758.002,771.502,771.50238,900
23 May 20242,792.502,857.002,774.502,846.002,846.00280,900
22 May 20242,866.002,866.002,790.502,803.502,803.50279,400
21 May 20243,009.003,077.002,894.502,894.502,894.50285,100
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
28 Mar 202414 Dividend
27 Mar 20243,670.003,716.003,586.003,626.003,612.00270,700
26 Mar 20243,570.003,711.003,562.003,661.003,646.86204,000
25 Mar 20243,662.003,699.003,582.003,582.003,568.17177,400
22 Mar 20243,710.003,785.003,668.003,685.003,670.77258,800
21 Mar 20243,642.003,789.003,642.003,729.003,714.60630,000
19 Mar 20243,562.003,587.003,477.003,572.003,558.21595,400
18 Mar 20243,643.003,665.003,497.003,575.003,561.20480,400
15 Mar 20243,595.003,656.003,555.003,573.003,559.20711,000
14 Mar 20243,672.003,723.003,581.003,619.003,605.03304,800
13 Mar 20243,754.003,923.003,684.003,706.003,691.69439,100
12 Mar 20243,602.003,755.003,521.003,755.003,740.50381,100
11 Mar 20243,653.003,690.003,611.003,672.003,657.82216,600
08 Mar 20243,738.003,790.003,673.003,731.003,716.59211,500
07 Mar 20243,856.003,872.003,804.003,808.003,793.30212,700
06 Mar 20243,623.003,848.003,620.003,752.003,737.51312,100
05 Mar 20243,781.003,781.003,596.003,627.003,613.00318,600
04 Mar 20243,806.003,850.003,745.003,749.003,734.53146,900
01 Mar 20243,696.003,864.003,693.003,805.003,790.31309,400
29 Feb 20243,798.003,798.003,690.003,704.003,689.70439,400
28 Feb 20243,784.003,930.003,763.003,890.003,874.98447,400
27 Feb 20243,693.003,781.003,642.003,763.003,748.47305,800
26 Feb 20243,614.003,749.003,564.003,700.003,685.71285,300
22 Feb 20243,575.003,593.003,520.003,584.003,570.16287,100
21 Feb 20243,605.003,624.003,526.003,575.003,561.20383,700
20 Feb 20243,770.003,802.003,628.003,700.003,685.71299,500
19 Feb 20243,670.003,741.003,581.003,734.003,719.58426,000
16 Feb 20243,442.003,675.003,384.003,624.003,610.01591,700
15 Feb 20243,505.003,507.003,371.003,403.003,389.86360,400
14 Feb 20243,410.003,493.003,351.003,480.003,466.56543,400
13 Feb 20243,525.003,530.003,443.003,511.003,497.44418,700
09 Feb 20243,538.003,578.003,471.003,479.003,465.57437,600
08 Feb 20243,680.003,730.003,570.003,570.003,556.22367,800
07 Feb 20243,796.003,796.003,623.003,676.003,661.81504,500
06 Feb 20243,956.003,956.003,661.003,695.003,680.73821,100
05 Feb 20243,918.004,049.003,871.003,938.003,922.80723,900
02 Feb 20243,885.004,017.003,855.003,988.003,972.60446,500
01 Feb 20243,905.003,933.003,816.003,850.003,835.14273,600
31 Jan 20243,974.003,979.003,855.003,936.003,920.80201,100
30 Jan 20244,001.004,018.003,914.003,959.003,943.71203,600
29 Jan 20243,948.003,973.003,907.003,941.003,925.78194,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...