Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 538.00
-42.00 (-7.24%)
Mar 13, 2026, 3:30 PM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 571.00 | 576.00 | 533.00 | 538.00 | 538.00 | -7.24% | 741,900 |
| Mar 12, 2026 | 585.00 | 586.00 | 571.00 | 580.00 | 580.00 | -2.52% | 369,000 |
| Mar 11, 2026 | 629.00 | 629.00 | 595.00 | 595.00 | 595.00 | -4.80% | 418,600 |
| Mar 10, 2026 | 643.00 | 652.00 | 605.00 | 625.00 | 625.00 | - | 645,300 |
| Mar 9, 2026 | 656.00 | 664.00 | 603.00 | 625.00 | 625.00 | -8.49% | 1,005,200 |
| Mar 6, 2026 | 701.00 | 703.00 | 679.00 | 683.00 | 683.00 | -3.12% | 400,700 |
| Mar 5, 2026 | 698.00 | 758.00 | 684.00 | 705.00 | 705.00 | 3.52% | 1,432,400 |
| Mar 4, 2026 | 670.00 | 698.00 | 610.00 | 681.00 | 681.00 | 0.15% | 1,180,800 |
| Mar 3, 2026 | 691.00 | 724.00 | 675.00 | 680.00 | 680.00 | -1.16% | 581,700 |
| Mar 2, 2026 | 633.00 | 696.00 | 626.00 | 688.00 | 688.00 | 7.00% | 702,800 |
| Feb 27, 2026 | 580.00 | 644.00 | 575.00 | 643.00 | 643.00 | 10.86% | 434,600 |
| Feb 26, 2026 | 585.00 | 585.00 | 576.00 | 580.00 | 580.00 | -0.51% | 129,100 |
| Feb 25, 2026 | 567.00 | 592.00 | 565.00 | 583.00 | 583.00 | 3.00% | 243,000 |
| Feb 24, 2026 | 559.00 | 582.00 | 551.00 | 566.00 | 566.00 | -0.53% | 296,600 |
| Feb 20, 2026 | 576.00 | 590.00 | 551.00 | 569.00 | 569.00 | -1.04% | 646,600 |
| Feb 19, 2026 | 510.00 | 600.00 | 510.00 | 575.00 | 575.00 | 12.75% | 1,669,600 |
| Feb 18, 2026 | 504.00 | 515.00 | 501.00 | 510.00 | 510.00 | 2.41% | 97,800 |
| Feb 17, 2026 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1.22% | 55,600 |
| Feb 16, 2026 | 495.00 | 497.00 | 492.00 | 492.00 | 492.00 | -0.20% | 63,900 |
| Feb 13, 2026 | 499.00 | 501.00 | 492.00 | 493.00 | 493.00 | -1.00% | 63,900 |
| Feb 12, 2026 | 499.00 | 506.00 | 497.00 | 498.00 | 498.00 | 0.20% | 70,900 |
| Feb 10, 2026 | 491.00 | 498.00 | 491.00 | 497.00 | 497.00 | 2.05% | 42,000 |
| Feb 9, 2026 | 488.00 | 488.00 | 484.00 | 487.00 | 487.00 | 0.41% | 38,700 |
| Feb 6, 2026 | 490.00 | 490.00 | 481.00 | 485.00 | 485.00 | -2.02% | 108,900 |
| Feb 5, 2026 | 478.00 | 497.00 | 478.00 | 495.00 | 495.00 | 3.99% | 119,300 |
| Feb 4, 2026 | 476.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.42% | 100,700 |
| Feb 3, 2026 | 478.00 | 481.00 | 476.00 | 478.00 | 478.00 | 0.63% | 61,600 |
| Feb 2, 2026 | 492.00 | 492.00 | 475.00 | 475.00 | 475.00 | -2.26% | 176,900 |
| Jan 30, 2026 | 488.00 | 499.00 | 485.00 | 486.00 | 486.00 | -0.82% | 125,900 |
| Jan 29, 2026 | 484.00 | 491.00 | 482.00 | 490.00 | 490.00 | 1.03% | 85,200 |
| Jan 28, 2026 | 490.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.61% | 49,000 |
| Jan 27, 2026 | 488.00 | 491.00 | 486.00 | 488.00 | 488.00 | - | 57,100 |
| Jan 26, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.81% | 75,200 |
| Jan 23, 2026 | 503.00 | 507.00 | 497.00 | 497.00 | 497.00 | -1.00% | 49,000 |
| Jan 22, 2026 | 492.00 | 502.00 | 492.00 | 502.00 | 502.00 | 2.03% | 55,900 |
| Jan 21, 2026 | 494.00 | 494.00 | 491.00 | 492.00 | 492.00 | -0.40% | 67,200 |
| Jan 20, 2026 | 500.00 | 502.00 | 494.00 | 494.00 | 494.00 | -1.20% | 57,600 |
| Jan 19, 2026 | 508.00 | 508.00 | 498.00 | 500.00 | 500.00 | -1.57% | 87,900 |
| Jan 16, 2026 | 505.00 | 508.00 | 502.00 | 508.00 | 508.00 | 0.59% | 36,100 |
| Jan 15, 2026 | 504.00 | 505.00 | 501.00 | 505.00 | 505.00 | 0.20% | 30,100 |
| Jan 14, 2026 | 501.00 | 506.00 | 501.00 | 504.00 | 504.00 | 0.60% | 39,300 |
| Jan 13, 2026 | 511.00 | 511.00 | 500.00 | 501.00 | 501.00 | -1.38% | 85,000 |
| Jan 9, 2026 | 502.00 | 511.00 | 502.00 | 508.00 | 508.00 | 0.99% | 73,200 |
| Jan 8, 2026 | 504.00 | 507.00 | 503.00 | 503.00 | 503.00 | -0.20% | 41,800 |
| Jan 7, 2026 | 500.00 | 507.00 | 497.00 | 504.00 | 504.00 | 0.80% | 52,600 |
| Jan 6, 2026 | 498.00 | 503.00 | 498.00 | 500.00 | 500.00 | 0.60% | 67,600 |
| Jan 5, 2026 | 490.00 | 499.00 | 490.00 | 497.00 | 497.00 | 2.05% | 109,200 |
| Dec 30, 2025 | 490.00 | 491.00 | 486.00 | 487.00 | 487.00 | -0.41% | 49,500 |
| Dec 29, 2025 | 489.00 | 489.00 | 487.00 | 489.00 | 489.00 | 0.82% | 51,200 |
| Dec 26, 2025 | 484.00 | 485.00 | 480.00 | 485.00 | 485.00 | 0.62% | 104,700 |