Quotes 5-day view: JMDC Inc.

Delayed Quote Japan Exchange
JMDC Inc.(4483) : Historical Chart (5-day)
  2026-07-16 2026-07-17 2026-07-21 2026-07-22 2026-07-23
Last JP¥3,215.00 JP¥3,155.00 JP¥3,270.00 JP¥3,290.00 JP¥3,250.00
Volume 278,200 277,400 442,400 463,300 361,300
Change +1.42% -1.87% +3.65% +0.61% -1.22%
Opening JP¥3,170.00 JP¥3,165.00 JP¥3,290.00 JP¥3,255.00 JP¥3,305.00
High JP¥3,240.00 JP¥3,200.00 JP¥3,315.00 JP¥3,350.00 JP¥3,330.00
Low JP¥3,155.00 JP¥3,105.00 JP¥3,225.00 JP¥3,210.00 JP¥3,220.00

Performance

1 day-1.22%
1 week+2.52%
Current month+12.96%
1 month+18.61%
3 months-4.55%
6 months-12.99%
Current year-18.44%
1 year-13.70%
3 years-40.15%
5 years-45.65%

Volumes

markets
Daily volume
361,300
Estimated daily volume
361,300
Avg. Volume 20 sessions
355,279
Daily volume ratio
1.02
Avg. Volume 20 sessions JPY
1,154,656,750
Avg. Volume 20 sessions USD
7,046,870.15
Record volume 1
12,755,000
Record volume 2
4,403,400
Record volume 3
4,047,300
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (JPY)
216,298,583,975
Market Cap (USD)
1,320,070,258
Net sales (JPY)
50,462,000,000
Net sales (USD)
307,969,586
Number of employees
2,444
Sales / Employee (JPY)
20,647,300
Sales / Employee (USD)
126,010
Free-Float
39.65 %
Free-Float capitalization (JPY)
85,756,750,413
Free-Float capitalization (USD)
523,373,448
Average Daily Capital Traded
0.53%

Indicators

Moving average 5 days
3,220
Moving average 20 days
3,064.55
Moving average 50 days
2,863.3
Moving average 100 days
3,183.44
Price spread / (MMA5)
-0.92%
Price spread / (MMA20)
-5.71%
Price spread / (MMA50)
-11.90%
Price spread / (MMA100)
-2.05%
STIM
RSI 9 days
70.12
RSI 14 days
66.89

Change 5-day change 1-year change 3-year change Capi.($)
-1.22%+2.52%-13.70%-40.15% 1.32B
+1.57%-1.43% - - 6.52B
+0.23%-5.65%+7.21%+22.01% 3.42B
-2.72%+8.44%+18.46%+119.52% 3.41B
-0.28%0.00% - - 3.34B
-4.24%+10.02%-36.88%+44.84% 1.38B
-1.47%+1.41%-31.38%-43.55% 1.28B
+0.22%-2.12%+17.26%+225.35% 1.17B
-0.13%-2.37%-39.18%+6.28% 984M
-2.07%-3.79%+64.52%+311.51% 564M
Average -1.01%+1.61%-1.71%+80.73% 2.34B
Weighted average by Cap. -0.41%+1.65%-0.26%+65.14%

Historical Quotes: JMDC Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

d07f5f2933b509c29e6960603979a173.3zNqgYRFADxa3Vhs-YvxpQFg8TPauwJ9hxTQawqB384.klkOwrIpYV85hSoWjNmE30NV3GTq_ksH0UyxPDmwj4iLSSDztS5nUguEaA
DatePriceVolumeTotal
02:30:00 3,250.00103,500361,300
02:24:58 3,225.00100257,800
02:24:54 3,225.00100257,700
02:24:53 3,225.00100257,600
02:24:53 3,225.00100257,500
02:24:34 3,225.00100257,400
02:24:11 3,230.00100257,300
02:24:04 3,230.00100257,200
02:24:00 3,230.00100257,100
02:24:00 3,225.00100257,000
Chart JMDC Inc.

Course Extremes

1 week 3,105
Extreme 3105
3,350
1 month 2,634
Extreme 2634
3,350
Current year 2,369
Extreme 2369
4,305
1 year 2,369
Extreme 2369
4,950
3 years 2,369
Extreme 2369
5,575
5 years 2,369
Extreme 2369
9,470
10 years 1,622.5
Extreme 1622.5
9,470

Monthly variations

Annual variations

2026-18.44%
2025+1.50%
2024-7.91%
2023+12.78%
2022-55.94%
2021+46.92%
2020+159.84%
2019+19.71%