Register for streaming realtime charts, analysis tools, and prices.
JMAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,870.00 | 4.00 | 0.21% | 1,870.00 | 1,890.00 | 1,863.00 | 414,531 |
| May 09 2024 | 1,866.00 | -4.00 | -0.21% | 1,872.00 | 1,915.00 | 1,866.00 | 447,287 |
| May 08 2024 | 1,870.00 | 17.00 | 0.92% | 1,849.00 | 1,879.00 | 1,846.00 | 594,942 |
| May 07 2024 | 1,853.00 | 49.00 | 2.72% | 1,820.00 | 1,853.00 | 1,811.00 | 264,468 |
| May 03 2024 | 1,804.00 | 14.00 | 0.78% | 1,788.00 | 1,827.00 | 1,770.00 | 164,955 |
| May 02 2024 | 1,790.00 | 33.00 | 1.88% | 1,774.00 | 1,794.00 | 1,751.00 | 216,194 |
| May 01 2024 | 1,757.00 | 1.00 | 0.06% | 1,762.00 | 1,777.00 | 1,757.00 | 192,790 |
| Apr 30 2024 | 1,756.00 | -22.00 | -1.24% | 1,819.00 | 1,819.00 | 1,755.00 | 254,699 |
| Apr 29 2024 | 1,778.00 | 31.00 | 1.77% | 1,720.00 | 1,781.00 | 1,720.00 | 256,956 |
| Apr 26 2024 | 1,747.00 | 5.00 | 0.29% | 1,763.00 | 1,763.00 | 1,735.00 | 271,826 |
| Apr 25 2024 | 1,742.00 | -24.00 | -1.36% | 1,771.00 | 1,771.00 | 1,729.00 | 261,025 |
| Apr 24 2024 | 1,766.00 | -19.00 | -1.06% | 1,789.00 | 1,789.00 | 1,763.00 | 271,140 |
| Apr 23 2024 | 1,785.00 | 7.00 | 0.39% | 1,805.00 | 1,805.00 | 1,773.00 | 361,112 |
| Apr 22 2024 | 1,778.00 | -10.00 | -0.56% | 1,809.00 | 1,809.00 | 1,778.00 | 339,787 |
| Apr 19 2024 | 1,788.00 | 35.00 | 2.00% | 1,779.00 | 1,788.00 | 1,749.00 | 319,629 |
| Apr 18 2024 | 1,753.00 | -16.00 | -0.90% | 1,787.00 | 1,787.00 | 1,751.00 | 337,836 |
| Apr 17 2024 | 1,769.00 | 2.00 | 0.11% | 1,770.00 | 1,778.00 | 1,760.00 | 422,644 |
| Apr 16 2024 | 1,767.00 | -30.00 | -1.67% | 1,764.00 | 1,782.00 | 1,758.00 | 306,957 |
| Apr 15 2024 | 1,797.00 | 20.00 | 1.13% | 1,820.00 | 1,820.00 | 1,772.00 | 394,585 |
| Apr 12 2024 | 1,777.00 | -7.00 | -0.39% | 1,790.00 | 1,805.00 | 1,773.00 | 617,247 |
| Apr 11 2024 | 1,784.00 | 6.00 | 0.34% | 1,762.00 | 1,806.00 | 1,762.00 | 651,794 |
| Apr 10 2024 | 1,778.00 | -23.00 | -1.28% | 1,802.00 | 1,829.00 | 1,765.00 | 1,173,689 |
| Apr 09 2024 | 1,801.00 | 31.00 | 1.75% | 1,763.00 | 1,815.00 | 1,763.00 | 463,261 |
| Apr 08 2024 | 1,770.00 | -9.00 | -0.51% | 1,775.00 | 1,787.00 | 1,770.00 | 417,662 |
| Apr 05 2024 | 1,779.00 | -18.00 | -1.00% | 1,800.00 | 1,804.00 | 1,765.00 | 341,484 |
| Apr 04 2024 | 1,797.00 | 3.00 | 0.17% | 1,794.00 | 1,808.00 | 1,793.00 | 803,063 |
| Apr 03 2024 | 1,794.00 | 4.00 | 0.22% | 1,790.00 | 1,798.00 | 1,783.00 | 495,177 |
| Apr 02 2024 | 1,790.00 | 1.00 | 0.06% | 1,784.00 | 1,808.00 | 1,779.00 | 672,728 |
| Mar 28 2024 | 1,789.00 | -5.00 | -0.28% | 1,793.50 | 1,796.50 | 1,771.50 | 747,554 |
| Mar 27 2024 | 1,794.00 | -21.50 | -1.18% | 1,825.00 | 1,825.00 | 1,766.50 | 1,467,031 |
| Mar 26 2024 | 1,815.50 | -10.50 | -0.58% | 1,781.50 | 1,832.50 | 1,781.50 | 554,513 |
| Mar 25 2024 | 1,826.00 | -20.00 | -1.08% | 1,835.00 | 1,839.00 | 1,809.00 | 1,049,109 |
| Mar 22 2024 | 1,846.00 | -14.00 | -0.75% | 1,866.00 | 1,872.50 | 1,836.00 | 411,199 |
| Mar 21 2024 | 1,860.00 | 20.00 | 1.09% | 1,864.00 | 1,875.00 | 1,818.00 | 354,048 |
| Mar 20 2024 | 1,840.00 | 132.50 | 7.76% | 1,820.00 | 1,880.50 | 1,796.00 | 926,116 |
| Mar 19 2024 | 1,707.50 | -1.50 | -0.09% | 1,743.00 | 1,743.00 | 1,695.00 | 329,591 |
| Mar 18 2024 | 1,709.00 | 2.50 | 0.15% | 1,720.00 | 1,722.00 | 1,695.50 | 243,366 |
| Mar 15 2024 | 1,706.50 | 24.00 | 1.43% | 1,676.00 | 1,712.00 | 1,676.00 | 1,243,968 |
| Mar 14 2024 | 1,682.50 | -6.50 | -0.38% | 1,692.00 | 1,698.50 | 1,674.00 | 262,368 |
| Mar 13 2024 | 1,689.00 | -16.50 | -0.97% | 1,708.00 | 1,708.00 | 1,685.00 | 404,251 |
| Mar 12 2024 | 1,705.50 | 22.50 | 1.34% | 1,691.50 | 1,711.50 | 1,670.00 | 270,312 |
| Mar 11 2024 | 1,683.00 | -13.50 | -0.80% | 1,673.00 | 1,711.00 | 1,663.00 | 397,855 |
| Mar 08 2024 | 1,696.50 | 15.50 | 0.92% | 1,682.00 | 1,699.50 | 1,671.00 | 1,150,900 |
| Mar 07 2024 | 1,681.00 | 30.50 | 1.85% | 1,656.00 | 1,693.50 | 1,634.50 | 1,074,918 |
| Mar 06 2024 | 1,650.50 | 57.00 | 3.58% | 1,582.50 | 1,650.50 | 1,580.50 | 802,237 |
| Mar 05 2024 | 1,593.50 | 22.50 | 1.43% | 1,577.00 | 1,611.50 | 1,552.00 | 543,366 |
| Mar 04 2024 | 1,571.00 | -8.50 | -0.54% | 1,572.50 | 1,573.00 | 1,558.00 | 301,661 |
| Mar 01 2024 | 1,579.50 | 38.00 | 2.47% | 1,551.00 | 1,587.50 | 1,548.00 | 545,656 |
| Feb 29 2024 | 1,541.50 | -6.50 | -0.42% | 1,540.00 | 1,557.00 | 1,534.00 | 691,368 |
| Feb 28 2024 | 1,548.00 | -34.00 | -2.15% | 1,575.00 | 1,575.50 | 1,529.50 | 413,931 |
| Feb 27 2024 | 1,582.00 | -0.50 | -0.03% | 1,560.00 | 1,594.50 | 1,560.00 | 235,359 |
| Feb 26 2024 | 1,582.50 | -8.50 | -0.53% | 1,589.50 | 1,599.00 | 1,565.00 | 323,069 |
| Feb 23 2024 | 1,591.00 | 1.00 | 0.06% | 1,595.50 | 1,606.00 | 1,578.00 | 539,798 |
| Feb 22 2024 | 1,590.00 | -6.50 | -0.41% | 1,602.50 | 1,620.00 | 1,588.50 | 423,580 |
| Feb 21 2024 | 1,596.50 | -32.00 | -1.96% | 1,617.00 | 1,628.50 | 1,585.00 | 490,942 |
| Feb 20 2024 | 1,628.50 | -5.00 | -0.31% | 1,635.50 | 1,654.00 | 1,628.50 | 379,195 |
| Feb 19 2024 | 1,633.50 | -17.50 | -1.06% | 1,655.00 | 1,655.00 | 1,627.00 | 299,332 |
| Feb 16 2024 | 1,651.00 | 12.00 | 0.73% | 1,648.00 | 1,669.00 | 1,638.00 | 399,552 |
| Feb 15 2024 | 1,639.00 | 42.50 | 2.66% | 1,611.50 | 1,641.50 | 1,601.50 | 358,164 |
| Feb 14 2024 | 1,596.50 | -3.50 | -0.22% | 1,571.50 | 1,612.50 | 1,571.50 | 228,115 |
| Feb 13 2024 | 1,600.00 | -7.00 | -0.44% | 1,620.00 | 1,630.50 | 1,595.00 | 397,661 |
| Feb 12 2024 | 1,607.00 | 25.50 | 1.61% | 1,613.00 | 1,613.00 | 1,586.50 | 408,601 |
