Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 545.00
-8.00 (-1.45%)
Apr 3, 2026, 3:30 PM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 555.00 | 555.00 | 542.00 | 545.00 | 545.00 | -1.45% | 89,100 |
| Apr 2, 2026 | 561.00 | 566.00 | 547.00 | 553.00 | 553.00 | -1.25% | 163,500 |
| Apr 1, 2026 | 547.00 | 564.00 | 546.00 | 560.00 | 560.00 | 4.28% | 203,200 |
| Mar 31, 2026 | 541.00 | 546.00 | 529.00 | 537.00 | 537.00 | -1.83% | 345,200 |
| Mar 30, 2026 | 542.00 | 561.00 | 539.00 | 547.00 | 547.00 | -5.53% | 310,100 |
| Mar 27, 2026 | 574.00 | 584.00 | 561.00 | 579.00 | 562.00 | 0.17% | 237,900 |
| Mar 26, 2026 | 577.00 | 592.00 | 565.00 | 578.00 | 561.03 | 0.17% | 383,100 |
| Mar 25, 2026 | 551.00 | 579.00 | 549.00 | 577.00 | 560.06 | 6.65% | 372,300 |
| Mar 24, 2026 | 538.00 | 545.00 | 532.00 | 541.00 | 525.12 | 2.46% | 189,100 |
| Mar 23, 2026 | 530.00 | 537.00 | 525.00 | 528.00 | 512.50 | -3.65% | 272,800 |
| Mar 19, 2026 | 556.00 | 561.00 | 543.00 | 548.00 | 531.91 | -3.01% | 172,400 |
| Mar 18, 2026 | 560.00 | 568.00 | 549.00 | 565.00 | 548.41 | 1.99% | 274,700 |
| Mar 17, 2026 | 552.00 | 566.00 | 550.00 | 554.00 | 537.73 | 2.21% | 280,100 |
| Mar 16, 2026 | 545.00 | 550.00 | 533.00 | 542.00 | 526.09 | 0.74% | 312,600 |
| Mar 13, 2026 | 571.00 | 576.00 | 533.00 | 538.00 | 522.20 | -7.24% | 741,900 |
| Mar 12, 2026 | 585.00 | 586.00 | 571.00 | 580.00 | 562.97 | -2.52% | 369,000 |
| Mar 11, 2026 | 629.00 | 629.00 | 595.00 | 595.00 | 577.53 | -4.80% | 418,600 |
| Mar 10, 2026 | 643.00 | 652.00 | 605.00 | 625.00 | 606.65 | - | 645,300 |
| Mar 9, 2026 | 656.00 | 664.00 | 603.00 | 625.00 | 606.65 | -8.49% | 1,005,200 |
| Mar 6, 2026 | 701.00 | 703.00 | 679.00 | 683.00 | 662.95 | -3.12% | 400,700 |
| Mar 5, 2026 | 698.00 | 758.00 | 684.00 | 705.00 | 684.30 | 3.52% | 1,432,400 |
| Mar 4, 2026 | 670.00 | 698.00 | 610.00 | 681.00 | 661.01 | 0.15% | 1,180,800 |
| Mar 3, 2026 | 691.00 | 724.00 | 675.00 | 680.00 | 660.03 | -1.16% | 581,700 |
| Mar 2, 2026 | 633.00 | 696.00 | 626.00 | 688.00 | 667.80 | 7.00% | 702,800 |
| Feb 27, 2026 | 580.00 | 644.00 | 575.00 | 643.00 | 624.12 | 10.86% | 434,600 |
| Feb 26, 2026 | 585.00 | 585.00 | 576.00 | 580.00 | 562.97 | -0.51% | 129,100 |
| Feb 25, 2026 | 567.00 | 592.00 | 565.00 | 583.00 | 565.88 | 3.00% | 243,000 |
| Feb 24, 2026 | 559.00 | 582.00 | 551.00 | 566.00 | 549.38 | -0.53% | 296,600 |
| Feb 20, 2026 | 576.00 | 590.00 | 551.00 | 569.00 | 552.29 | -1.04% | 646,600 |
| Feb 19, 2026 | 510.00 | 600.00 | 510.00 | 575.00 | 558.12 | 12.75% | 1,669,600 |
| Feb 18, 2026 | 504.00 | 515.00 | 501.00 | 510.00 | 495.03 | 2.41% | 97,800 |
| Feb 17, 2026 | 492.00 | 500.00 | 492.00 | 498.00 | 483.38 | 1.22% | 55,600 |
| Feb 16, 2026 | 495.00 | 497.00 | 492.00 | 492.00 | 477.55 | -0.20% | 63,900 |
| Feb 13, 2026 | 499.00 | 501.00 | 492.00 | 493.00 | 478.53 | -1.00% | 63,900 |
| Feb 12, 2026 | 499.00 | 506.00 | 497.00 | 498.00 | 483.38 | 0.20% | 70,900 |
| Feb 10, 2026 | 491.00 | 498.00 | 491.00 | 497.00 | 482.41 | 2.05% | 42,000 |
| Feb 9, 2026 | 488.00 | 488.00 | 484.00 | 487.00 | 472.70 | 0.41% | 38,700 |
| Feb 6, 2026 | 490.00 | 490.00 | 481.00 | 485.00 | 470.76 | -2.02% | 108,900 |
| Feb 5, 2026 | 478.00 | 497.00 | 478.00 | 495.00 | 480.47 | 3.99% | 119,300 |
| Feb 4, 2026 | 476.00 | 482.00 | 474.00 | 476.00 | 462.02 | -0.42% | 100,700 |
| Feb 3, 2026 | 478.00 | 481.00 | 476.00 | 478.00 | 463.97 | 0.63% | 61,600 |
| Feb 2, 2026 | 492.00 | 492.00 | 475.00 | 475.00 | 461.05 | -2.26% | 176,900 |
| Jan 30, 2026 | 488.00 | 499.00 | 485.00 | 486.00 | 471.73 | -0.82% | 125,900 |
| Jan 29, 2026 | 484.00 | 491.00 | 482.00 | 490.00 | 475.61 | 1.03% | 85,200 |
| Jan 28, 2026 | 490.00 | 490.00 | 484.00 | 485.00 | 470.76 | -0.61% | 49,000 |
| Jan 27, 2026 | 488.00 | 491.00 | 486.00 | 488.00 | 473.67 | - | 57,100 |
| Jan 26, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 473.67 | -1.81% | 75,200 |
| Jan 23, 2026 | 503.00 | 507.00 | 497.00 | 497.00 | 482.41 | -1.00% | 49,000 |
| Jan 22, 2026 | 492.00 | 502.00 | 492.00 | 502.00 | 487.26 | 2.03% | 55,900 |
| Jan 21, 2026 | 494.00 | 494.00 | 491.00 | 492.00 | 477.55 | -0.40% | 67,200 |