Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 549.00
+3.00 (0.55%)
Aug 7, 2025, 3:30 PM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 537.00 | 550.00 | 537.00 | 546.00 | 546.00 | 1.68% | 38,900 |
| Aug 5, 2025 | 539.00 | 544.00 | 536.00 | 537.00 | 537.00 | -0.37% | 38,800 |
| Aug 4, 2025 | 530.00 | 541.00 | 529.00 | 539.00 | 539.00 | 0.94% | 61,500 |
| Aug 1, 2025 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 1.14% | 39,200 |
| Jul 31, 2025 | 533.00 | 537.00 | 527.00 | 528.00 | 528.00 | -0.94% | 99,400 |
| Jul 30, 2025 | 566.00 | 567.00 | 525.00 | 533.00 | 533.00 | -4.99% | 251,700 |
| Jul 29, 2025 | 562.00 | 564.00 | 557.00 | 561.00 | 561.00 | 0.18% | 40,400 |
| Jul 28, 2025 | 556.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1.27% | 26,900 |
| Jul 25, 2025 | 560.00 | 567.00 | 553.00 | 553.00 | 553.00 | -0.54% | 55,500 |
| Jul 24, 2025 | 557.00 | 561.00 | 550.00 | 556.00 | 556.00 | - | 79,000 |
| Jul 23, 2025 | 551.00 | 558.00 | 547.00 | 556.00 | 556.00 | 2.02% | 56,500 |
| Jul 22, 2025 | 546.00 | 550.00 | 541.00 | 545.00 | 545.00 | 0.18% | 19,100 |
| Jul 18, 2025 | 543.00 | 548.00 | 539.00 | 544.00 | 544.00 | -0.18% | 51,000 |
| Jul 17, 2025 | 543.00 | 550.00 | 538.00 | 545.00 | 545.00 | 0.74% | 44,500 |
| Jul 16, 2025 | 552.00 | 554.00 | 540.00 | 541.00 | 541.00 | -2.52% | 85,900 |
| Jul 15, 2025 | 562.00 | 562.00 | 553.00 | 555.00 | 555.00 | -1.25% | 19,200 |
| Jul 14, 2025 | 562.00 | 566.00 | 561.00 | 562.00 | 562.00 | 0.36% | 16,600 |
| Jul 11, 2025 | 554.00 | 565.00 | 554.00 | 560.00 | 560.00 | 2.00% | 22,500 |
| Jul 10, 2025 | 552.00 | 552.00 | 549.00 | 549.00 | 549.00 | -0.54% | 36,900 |
| Jul 9, 2025 | 556.00 | 557.00 | 551.00 | 552.00 | 552.00 | -0.54% | 29,900 |
| Jul 8, 2025 | 550.00 | 557.00 | 550.00 | 555.00 | 555.00 | 1.09% | 23,400 |
| Jul 7, 2025 | 554.00 | 556.00 | 548.00 | 549.00 | 549.00 | -0.90% | 61,500 |
| Jul 4, 2025 | 553.00 | 556.00 | 552.00 | 554.00 | 554.00 | 0.18% | 17,900 |
| Jul 3, 2025 | 552.00 | 560.00 | 552.00 | 553.00 | 553.00 | - | 18,000 |
| Jul 2, 2025 | 551.00 | 558.00 | 551.00 | 553.00 | 553.00 | -0.72% | 19,700 |
| Jul 1, 2025 | 568.00 | 568.00 | 557.00 | 557.00 | 557.00 | -2.11% | 31,300 |
| Jun 30, 2025 | 580.00 | 580.00 | 566.00 | 569.00 | 569.00 | -0.87% | 25,700 |
| Jun 27, 2025 | 575.00 | 575.00 | 563.00 | 574.00 | 574.00 | 0.70% | 49,600 |
| Jun 26, 2025 | 569.00 | 572.00 | 562.00 | 570.00 | 570.00 | 1.24% | 28,200 |
| Jun 25, 2025 | 569.00 | 570.00 | 561.00 | 563.00 | 563.00 | -0.71% | 33,200 |
| Jun 24, 2025 | 568.00 | 574.00 | 567.00 | 567.00 | 567.00 | 1.25% | 33,000 |
| Jun 23, 2025 | 547.00 | 564.00 | 547.00 | 560.00 | 560.00 | 2.38% | 47,900 |
| Jun 20, 2025 | 550.00 | 552.00 | 544.00 | 547.00 | 547.00 | -0.55% | 49,100 |
| Jun 19, 2025 | 552.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.72% | 14,000 |
| Jun 18, 2025 | 550.00 | 556.00 | 549.00 | 554.00 | 554.00 | 0.73% | 25,300 |
| Jun 17, 2025 | 553.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.54% | 16,000 |
| Jun 16, 2025 | 546.00 | 555.00 | 546.00 | 553.00 | 553.00 | 1.10% | 11,800 |
| Jun 13, 2025 | 560.00 | 560.00 | 546.00 | 547.00 | 547.00 | -2.84% | 66,900 |
| Jun 12, 2025 | 566.00 | 570.00 | 563.00 | 563.00 | 563.00 | -0.71% | 24,300 |
| Jun 11, 2025 | 566.00 | 570.00 | 565.00 | 567.00 | 567.00 | - | 22,700 |
| Jun 10, 2025 | 576.00 | 576.00 | 564.00 | 567.00 | 567.00 | -0.53% | 49,900 |
| Jun 9, 2025 | 573.00 | 578.00 | 569.00 | 570.00 | 570.00 | 0.18% | 56,400 |
| Jun 6, 2025 | 561.00 | 572.00 | 558.00 | 569.00 | 569.00 | 2.15% | 64,000 |
| Jun 5, 2025 | 543.00 | 560.00 | 543.00 | 557.00 | 557.00 | 1.46% | 33,000 |
| Jun 4, 2025 | 541.00 | 553.00 | 541.00 | 549.00 | 549.00 | 1.48% | 37,600 |
| Jun 3, 2025 | 546.00 | 546.00 | 540.00 | 541.00 | 541.00 | -0.92% | 45,000 |
| Jun 2, 2025 | 552.00 | 552.00 | 544.00 | 546.00 | 546.00 | -1.62% | 35,800 |
| May 30, 2025 | 550.00 | 555.00 | 549.00 | 555.00 | 555.00 | 0.54% | 31,500 |
| May 29, 2025 | 550.00 | 555.00 | 548.00 | 552.00 | 552.00 | 1.10% | 41,600 |
| May 28, 2025 | 556.00 | 557.00 | 545.00 | 546.00 | 546.00 | -1.62% | 44,500 |