Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 487.00
-2.00 (-0.41%)
Dec 30, 2025, 11:14 AM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 490.00 | 491.00 | 487.00 | 489.00 | - | - | 19,300 |
| 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 |
| Dec 25, 2025 | 481.00 | 488.00 | 481.00 | 482.00 | 482.00 | 0.21% | 112,400 |
| Dec 24, 2025 | 480.00 | 483.00 | 478.00 | 481.00 | 481.00 | 0.21% | 98,300 |
| Dec 23, 2025 | 484.00 | 488.00 | 479.00 | 480.00 | 480.00 | -0.21% | 92,500 |
| Dec 22, 2025 | 485.00 | 487.00 | 480.00 | 481.00 | 481.00 | -0.62% | 62,100 |
| Dec 19, 2025 | 484.00 | 485.00 | 481.00 | 484.00 | 484.00 | 0.21% | 39,100 |
| Dec 18, 2025 | 480.00 | 484.00 | 479.00 | 483.00 | 483.00 | 0.21% | 71,300 |
| Dec 17, 2025 | 480.00 | 484.00 | 477.00 | 482.00 | 482.00 | 0.63% | 71,800 |
| Dec 16, 2025 | 477.00 | 481.00 | 473.00 | 479.00 | 479.00 | 0.63% | 126,700 |
| Dec 15, 2025 | 468.00 | 477.00 | 466.00 | 476.00 | 476.00 | 1.28% | 98,700 |
| Dec 12, 2025 | 475.00 | 478.00 | 468.00 | 470.00 | 470.00 | -0.21% | 88,800 |
| Dec 11, 2025 | 482.00 | 482.00 | 471.00 | 471.00 | 471.00 | -1.88% | 81,600 |
| Dec 10, 2025 | 471.00 | 482.00 | 471.00 | 480.00 | 480.00 | 1.48% | 87,100 |
| Dec 9, 2025 | 478.00 | 478.00 | 471.00 | 473.00 | 473.00 | -0.21% | 89,800 |
| Dec 8, 2025 | 478.00 | 478.00 | 471.00 | 474.00 | 474.00 | 0.21% | 62,700 |
| Dec 5, 2025 | 478.00 | 478.00 | 473.00 | 473.00 | 473.00 | -1.25% | 61,800 |
| Dec 4, 2025 | 480.00 | 481.00 | 475.00 | 479.00 | 479.00 | -0.21% | 78,800 |
| Dec 3, 2025 | 489.00 | 489.00 | 480.00 | 480.00 | 480.00 | -1.84% | 109,400 |
| Dec 2, 2025 | 491.00 | 493.00 | 488.00 | 489.00 | 489.00 | - | 47,200 |
| Dec 1, 2025 | 490.00 | 502.00 | 488.00 | 489.00 | 489.00 | 1.45% | 169,400 |
| Nov 28, 2025 | 475.00 | 483.00 | 475.00 | 482.00 | 482.00 | 1.26% | 73,200 |
| Nov 27, 2025 | 479.00 | 479.00 | 473.00 | 476.00 | 476.00 | -0.63% | 62,500 |
| Nov 26, 2025 | 476.00 | 481.00 | 476.00 | 479.00 | 479.00 | 0.63% | 84,000 |
| Nov 25, 2025 | 479.00 | 481.00 | 475.00 | 476.00 | 476.00 | -1.04% | 54,400 |
| Nov 21, 2025 | 461.00 | 481.00 | 461.00 | 481.00 | 481.00 | 2.56% | 181,600 |
| Nov 20, 2025 | 483.00 | 488.00 | 468.00 | 469.00 | 469.00 | -3.50% | 393,700 |
| Nov 19, 2025 | 490.00 | 492.00 | 482.00 | 486.00 | 486.00 | -0.21% | 53,900 |
| Nov 18, 2025 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 92,400 |
| Nov 17, 2025 | 504.00 | 506.00 | 496.00 | 497.00 | 497.00 | -1.19% | 72,700 |
| Nov 14, 2025 | 501.00 | 506.00 | 500.00 | 503.00 | 503.00 | -0.20% | 49,400 |
| Nov 13, 2025 | 507.00 | 508.00 | 504.00 | 504.00 | 504.00 | -0.59% | 18,000 |
| Nov 12, 2025 | 504.00 | 509.00 | 503.00 | 507.00 | 507.00 | 0.80% | 44,100 |
| Nov 11, 2025 | 500.00 | 503.00 | 495.00 | 503.00 | 503.00 | 0.80% | 43,600 |
| Nov 10, 2025 | 495.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.81% | 56,000 |
| Nov 7, 2025 | 494.00 | 496.00 | 490.00 | 495.00 | 495.00 | 0.20% | 47,600 |
| Nov 6, 2025 | 492.00 | 498.00 | 486.00 | 494.00 | 494.00 | 1.02% | 53,200 |
| Nov 5, 2025 | 486.00 | 498.00 | 485.00 | 489.00 | 489.00 | -1.01% | 119,700 |
| Nov 4, 2025 | 479.00 | 494.00 | 478.00 | 494.00 | 494.00 | 3.56% | 133,200 |
| Oct 31, 2025 | 498.00 | 500.00 | 476.00 | 477.00 | 477.00 | -2.65% | 287,000 |
| 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 |