Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 508.00
+5.00 (0.99%)
Sep 18, 2025, 3:30 PM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 499.00 | 508.00 | 495.00 | 503.00 | 503.00 | 0.80% | 126,700 |
| 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 |
| Aug 18, 2025 | 547.00 | 554.00 | 546.00 | 549.00 | 549.00 | 0.37% | 41,600 |
| Aug 15, 2025 | 547.00 | 550.00 | 543.00 | 547.00 | 547.00 | - | 44,800 |
| Aug 14, 2025 | 548.00 | 550.00 | 546.00 | 547.00 | 547.00 | -0.18% | 26,200 |
| Aug 13, 2025 | 547.00 | 553.00 | 547.00 | 548.00 | 548.00 | 0.37% | 85,200 |
| Aug 12, 2025 | 547.00 | 547.00 | 541.00 | 546.00 | 546.00 | 0.37% | 42,800 |
| Aug 8, 2025 | 549.00 | 549.00 | 543.00 | 544.00 | 544.00 | -0.91% | 49,100 |
| Aug 7, 2025 | 546.00 | 550.00 | 540.00 | 549.00 | 549.00 | 0.55% | 40,000 |
| 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 |