Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 490.00
-24.00 (-4.67%)
Oct 30, 2025, 3:30 PM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 514.00 | 520.00 | 489.00 | 490.00 | 490.00 | -4.67% | 265,300 |
| Oct 29, 2025 | 517.00 | 517.00 | 509.00 | 514.00 | 514.00 | -0.58% | 98,300 |
| Oct 28, 2025 | 529.00 | 529.00 | 516.00 | 517.00 | 517.00 | -2.82% | 54,400 |
| Oct 27, 2025 | 520.00 | 532.00 | 520.00 | 532.00 | 532.00 | 2.70% | 71,600 |
| Oct 24, 2025 | 525.00 | 525.00 | 518.00 | 518.00 | 518.00 | -1.71% | 24,200 |
| Oct 23, 2025 | 526.00 | 527.00 | 522.00 | 527.00 | 527.00 | 0.19% | 23,600 |
| Oct 22, 2025 | 524.00 | 528.00 | 522.00 | 526.00 | 526.00 | 0.38% | 37,000 |
| Oct 21, 2025 | 515.00 | 525.00 | 515.00 | 524.00 | 524.00 | 1.75% | 113,800 |
| Oct 20, 2025 | 518.00 | 523.00 | 515.00 | 515.00 | 515.00 | -0.58% | 42,200 |
| Oct 17, 2025 | 515.00 | 520.00 | 512.00 | 518.00 | 518.00 | -0.38% | 63,700 |
| Oct 16, 2025 | 503.00 | 522.00 | 503.00 | 520.00 | 520.00 | 2.77% | 120,300 |
| Oct 15, 2025 | 495.00 | 511.00 | 495.00 | 506.00 | 506.00 | 2.64% | 77,400 |
| Oct 14, 2025 | 498.00 | 500.00 | 491.00 | 493.00 | 493.00 | -2.95% | 126,700 |
| Oct 10, 2025 | 510.00 | 511.00 | 506.00 | 508.00 | 508.00 | -0.78% | 46,300 |
| Oct 9, 2025 | 509.00 | 513.00 | 508.00 | 512.00 | 512.00 | 0.59% | 38,900 |
| Oct 8, 2025 | 511.00 | 515.00 | 509.00 | 509.00 | 509.00 | -0.59% | 54,200 |
| Oct 7, 2025 | 511.00 | 514.00 | 510.00 | 512.00 | 512.00 | -0.19% | 50,600 |
| Oct 6, 2025 | 505.00 | 514.00 | 504.00 | 513.00 | 513.00 | 2.40% | 120,900 |
| Oct 3, 2025 | 494.00 | 506.00 | 494.00 | 501.00 | 501.00 | 1.42% | 63,900 |
| Oct 2, 2025 | 496.00 | 497.00 | 491.00 | 494.00 | 494.00 | -0.60% | 119,900 |
| Oct 1, 2025 | 505.00 | 505.00 | 495.00 | 497.00 | 497.00 | -1.58% | 150,300 |
| Sep 30, 2025 | 512.00 | 514.00 | 503.00 | 505.00 | 505.00 | -1.37% | 93,600 |
| Sep 29, 2025 | 518.00 | 520.00 | 511.00 | 512.00 | 512.00 | -1.16% | 78,500 |
| Sep 26, 2025 | 511.00 | 518.00 | 511.00 | 518.00 | 518.00 | 0.58% | 99,000 |
| Sep 25, 2025 | 512.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1.18% | 57,600 |
| Sep 24, 2025 | 513.00 | 513.00 | 506.00 | 509.00 | 509.00 | -0.59% | 59,700 |
| Sep 22, 2025 | 503.00 | 515.00 | 503.00 | 512.00 | 512.00 | 1.79% | 197,700 |
| Sep 19, 2025 | 510.00 | 511.00 | 500.00 | 503.00 | 503.00 | -0.98% | 126,100 |
| Sep 18, 2025 | 506.00 | 510.00 | 502.00 | 508.00 | 508.00 | 0.99% | 130,700 |
| Sep 17, 2025 | 499.00 | 508.00 | 495.00 | 503.00 | 503.00 | 0.80% | 130,700 |
| Sep 16, 2025 | 497.00 | 500.00 | 493.00 | 499.00 | 499.00 | 0.40% | 237,800 |
| Sep 12, 2025 | 498.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.40% | 146,000 |
| Sep 11, 2025 | 497.00 | 502.00 | 496.00 | 499.00 | 499.00 | 0.20% | 156,400 |
| Sep 10, 2025 | 506.00 | 506.00 | 498.00 | 498.00 | 498.00 | -1.78% | 252,500 |
| Sep 9, 2025 | 515.00 | 515.00 | 507.00 | 507.00 | 507.00 | -1.74% | 289,100 |
| Sep 8, 2025 | 523.00 | 525.00 | 511.00 | 516.00 | 516.00 | -3.19% | 349,500 |
| Sep 5, 2025 | 529.00 | 533.00 | 527.00 | 533.00 | 533.00 | 0.95% | 71,100 |
| Sep 4, 2025 | 526.00 | 528.00 | 522.00 | 528.00 | 528.00 | 1.15% | 42,500 |
| Sep 3, 2025 | 522.00 | 526.00 | 521.00 | 522.00 | 522.00 | - | 66,300 |
| Sep 2, 2025 | 526.00 | 526.00 | 521.00 | 522.00 | 522.00 | -0.76% | 64,800 |
| Sep 1, 2025 | 520.00 | 527.00 | 518.00 | 526.00 | 526.00 | 1.15% | 72,600 |
| Aug 29, 2025 | 523.00 | 526.00 | 518.00 | 520.00 | 520.00 | -0.76% | 208,100 |
| Aug 28, 2025 | 529.00 | 530.00 | 523.00 | 524.00 | 524.00 | -0.95% | 121,600 |
| Aug 27, 2025 | 529.00 | 532.00 | 527.00 | 529.00 | 529.00 | -0.19% | 103,500 |
| Aug 26, 2025 | 533.00 | 533.00 | 528.00 | 530.00 | 530.00 | -0.56% | 87,700 |
| Aug 25, 2025 | 530.00 | 539.00 | 528.00 | 533.00 | 533.00 | 1.14% | 166,100 |
| Aug 22, 2025 | 529.00 | 531.00 | 523.00 | 527.00 | 527.00 | -0.57% | 138,400 |
| Aug 21, 2025 | 536.00 | 536.00 | 527.00 | 530.00 | 530.00 | -1.12% | 138,600 |
| Aug 20, 2025 | 552.00 | 552.00 | 536.00 | 536.00 | 536.00 | -2.90% | 135,900 |
| Aug 19, 2025 | 553.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.55% | 43,800 |