tiprankstipranks
Trending News
More News >
JMS Co., Ltd. (JP:7702)
:7702
Japanese Market
Advertisement

JMS Co., Ltd. (7702) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
435.00
440.00
435.00
435.00
435.00
-0.23%
20,100
0.64
Jul 24, 2025
439.00
441.00
435.00
436.00
436.00
-0.46%
51,400
1.68
Jul 23, 2025
432.00
438.00
432.00
438.00
438.00
+1.39%
59,800
1.99
Jul 22, 2025
435.00
435.00
427.00
432.00
432.00
-0.46%
50,100
1.68
Jul 18, 2025
435.00
435.00
430.00
434.00
434.00
+0.23%
22,200
0.75
Jul 17, 2025
431.00
433.00
430.00
433.00
433.00
+0.46%
23,200
0.79
Jul 16, 2025
433.00
433.00
431.00
431.00
431.00
-0.46%
14,600
0.49
Jul 15, 2025
436.00
436.00
431.00
433.00
433.00
-0.23%
21,200
0.72
Jul 14, 2025
432.00
436.00
432.00
434.00
434.00
0.00%
11,500
0.39
Jul 11, 2025
430.00
435.00
430.00
434.00
434.00
+0.93%
13,300
0.44
Jul 10, 2025
437.00
437.00
430.00
430.00
430.00
-0.92%
52,000
1.73
Jul 09, 2025
433.00
434.00
427.00
434.00
434.00
+0.70%
34,000
1.13
Jul 08, 2025
433.00
433.00
429.00
431.00
431.00
0.00%
20,100
0.64
Jul 07, 2025
430.00
432.00
430.00
431.00
431.00
-0.69%
15,400
0.48
Jul 04, 2025
435.00
436.00
433.00
434.00
434.00
0.00%
12,100
0.36
Jul 03, 2025
431.00
437.00
431.00
434.00
434.00
+0.70%
19,900
0.59
Jul 02, 2025
430.00
434.00
429.00
431.00
431.00
-0.23%
19,200
0.57
Jul 01, 2025
434.00
434.00
430.00
432.00
432.00
-0.23%
18,000
0.53
Jun 30, 2025
434.00
437.00
433.00
433.00
433.00
-0.23%
24,800
0.73
Jun 27, 2025
432.00
434.00
430.00
434.00
434.00
+1.17%
32,800
0.96
Jun 26, 2025
426.00
434.00
426.00
429.00
429.00
+0.70%
29,200
0.85
Jun 25, 2025
425.00
429.00
425.00
426.00
426.00
+0.24%
18,800
0.55
Jun 24, 2025
425.00
428.00
423.00
425.00
425.00
+0.71%
16,900
0.49
Jun 23, 2025
428.00
431.00
422.00
422.00
422.00
-2.09%
47,100
1.37
Jun 20, 2025
435.00
436.00
429.00
431.00
431.00
-0.92%
37,200
1.06
Jun 19, 2025
431.00
436.00
431.00
435.00
435.00
+0.93%
16,500
0.47
Jun 18, 2025
426.00
433.00
426.00
431.00
431.00
+1.17%
12,400
0.35
Jun 17, 2025
428.00
428.00
426.00
426.00
426.00
-0.93%
9,600
0.27
Jun 16, 2025
427.00
430.00
425.00
430.00
430.00
+0.70%
20,600
0.57
Jun 13, 2025
425.00
427.00
424.00
427.00
427.00
+0.47%
21,000
0.58
Jun 12, 2025
430.00
431.00
425.00
425.00
425.00
+0.24%
25,600
0.71
Jun 11, 2025
426.00
426.00
423.00
424.00
424.00
+0.24%
18,600
0.51
Jun 10, 2025
425.00
425.00
422.00
423.00
423.00
-0.24%
23,300
0.64
Jun 09, 2025
424.00
424.00
421.00
424.00
424.00
+0.47%
16,200
0.44
Jun 06, 2025
426.00
426.00
422.00
422.00
422.00
-0.47%
16,200
0.44
Jun 05, 2025
424.00
427.00
424.00
424.00
424.00
0.00%
18,500
0.51
Jun 04, 2025
423.00
430.00
423.00
424.00
424.00
+0.24%
15,700
0.43
Jun 03, 2025
425.00
425.00
423.00
423.00
423.00
-0.70%
15,900
0.43
Jun 02, 2025
430.00
430.00
424.00
426.00
426.00
-0.47%
22,900
0.63
May 30, 2025
427.00
431.00
426.00
428.00
428.00
-0.47%
16,500
0.45
May 29, 2025
427.00
430.00
425.00
430.00
430.00
+0.70%
25,500
0.69
May 28, 2025
433.00
433.00
425.00
427.00
427.00
-0.23%
20,600
0.56
May 27, 2025
426.00
429.00
424.00
428.00
428.00
+1.18%
17,700
0.48
May 26, 2025
424.00
427.00
423.00
423.00
423.00
-0.47%
18,700
0.51
May 23, 2025
424.00
425.00
422.00
425.00
425.00
+1.19%
14,600
0.40
May 22, 2025
422.00
424.00
419.00
420.00
420.00
-0.71%
34,000
0.92
May 21, 2025
425.00
426.00
420.00
423.00
423.00
+0.24%
23,000
0.62
May 20, 2025
428.00
430.00
422.00
422.00
422.00
-1.40%
42,300
1.16
May 19, 2025
434.00
437.00
428.00
428.00
428.00
+0.23%
43,800
1.19
May 16, 2025
431.00
434.00
427.00
427.00
427.00
-0.70%
49,000
1.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis