Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 596.00
-4.00 (-0.67%)
Oct 26, 2026, 3:30 PM JST
TYO:7600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 605.00 | 605.00 | 595.00 | 596.00 | 596.00 | -0.67% | 134,900 |
| Oct 23, 2026 | 613.00 | 613.00 | 591.00 | 600.00 | 600.00 | -2.12% | 527,200 |
| Oct 22, 2026 | 614.00 | 622.00 | 599.00 | 613.00 | 613.00 | -0.16% | 401,300 |
| Oct 21, 2026 | 613.00 | 614.00 | 595.00 | 614.00 | 614.00 | 1.49% | 458,800 |
| Oct 20, 2026 | 614.00 | 619.00 | 603.00 | 605.00 | 605.00 | -1.47% | 170,200 |
| Oct 19, 2026 | 614.00 | 617.00 | 605.00 | 614.00 | 614.00 | -0.81% | 102,500 |
| Oct 16, 2026 | 638.00 | 638.00 | 616.00 | 619.00 | 619.00 | -1.59% | 99,400 |
| Oct 15, 2026 | 622.00 | 635.00 | 622.00 | 629.00 | 629.00 | -0.47% | 259,400 |
| Oct 14, 2026 | 640.00 | 641.00 | 632.00 | 632.00 | 632.00 | -2.02% | 112,100 |
| Oct 13, 2026 | 622.00 | 647.00 | 620.00 | 645.00 | 645.00 | 5.39% | 242,100 |
| Oct 9, 2026 | 610.00 | 619.00 | 608.00 | 612.00 | 612.00 | -1.13% | 111,500 |
| Oct 8, 2026 | 626.00 | 634.00 | 612.00 | 619.00 | 619.00 | -1.43% | 132,800 |
| Oct 7, 2026 | 635.00 | 635.00 | 622.00 | 628.00 | 628.00 | -1.26% | 85,800 |
| Oct 6, 2026 | 634.00 | 639.00 | 621.00 | 636.00 | 636.00 | -0.63% | 116,400 |
| Oct 5, 2026 | 618.00 | 640.00 | 618.00 | 640.00 | 640.00 | 4.40% | 174,800 |
| Oct 2, 2026 | 615.00 | 620.00 | 605.00 | 613.00 | 613.00 | -0.33% | 185,800 |
| Oct 1, 2026 | 629.00 | 630.00 | 608.00 | 615.00 | 615.00 | -3.30% | 360,200 |
| Sep 30, 2026 | 637.00 | 645.00 | 629.00 | 636.00 | 636.00 | -0.16% | 164,100 |
| Sep 29, 2026 | 651.00 | 657.00 | 626.00 | 637.00 | 637.00 | -3.04% | 166,700 |
| Sep 28, 2026 | 671.00 | 671.00 | 653.00 | 657.00 | 657.00 | -3.24% | 146,000 |
| Sep 25, 2026 | 668.00 | 681.00 | 659.00 | 679.00 | 679.00 | 2.88% | 258,200 |
| Sep 24, 2026 | 678.00 | 678.00 | 655.00 | 660.00 | 660.00 | -1.49% | 132,500 |
| Sep 18, 2026 | 670.00 | 676.00 | 660.00 | 670.00 | 670.00 | -1.03% | 116,200 |
| Sep 17, 2026 | 652.00 | 681.00 | 651.00 | 677.00 | 677.00 | 2.58% | 164,900 |
| Sep 16, 2026 | 643.00 | 663.00 | 630.00 | 660.00 | 660.00 | 1.07% | 239,500 |
| Sep 15, 2026 | 647.00 | 665.00 | 647.00 | 653.00 | 653.00 | -0.15% | 250,700 |
| Sep 14, 2026 | 627.00 | 658.00 | 626.00 | 654.00 | 654.00 | 2.67% | 175,400 |
| Sep 11, 2026 | 607.00 | 645.00 | 603.00 | 637.00 | 637.00 | 3.24% | 334,200 |
| Sep 10, 2026 | 616.00 | 625.00 | 609.00 | 617.00 | 617.00 | -0.96% | 410,100 |
| Sep 9, 2026 | 633.00 | 633.00 | 609.00 | 623.00 | 623.00 | -0.16% | 567,000 |
| Sep 8, 2026 | 677.00 | 677.00 | 622.00 | 624.00 | 624.00 | -8.64% | 645,500 |
| Sep 7, 2026 | 658.00 | 686.00 | 658.00 | 683.00 | 683.00 | 2.25% | 245,600 |
| Sep 4, 2026 | 650.00 | 679.00 | 650.00 | 668.00 | 668.00 | 3.73% | 297,900 |
| Sep 3, 2026 | 667.00 | 671.00 | 640.00 | 644.00 | 644.00 | -2.28% | 458,900 |
| Sep 2, 2026 | 719.00 | 719.00 | 655.00 | 659.00 | 659.00 | -8.09% | 832,800 |
| Sep 1, 2026 | 720.00 | 724.00 | 700.00 | 717.00 | 717.00 | -1.65% | 429,900 |
| Aug 31, 2026 | 798.00 | 803.00 | 726.00 | 729.00 | 729.00 | -9.67% | 1,296,500 |
| Aug 28, 2026 | 802.00 | 829.00 | 802.00 | 807.00 | 807.00 | - | 174,000 |
| Aug 27, 2026 | 831.00 | 832.00 | 800.00 | 807.00 | 807.00 | -2.65% | 225,100 |
| Aug 26, 2026 | 823.00 | 855.00 | 823.00 | 829.00 | 829.00 | 1.97% | 311,000 |
| Aug 25, 2026 | 825.00 | 827.00 | 798.00 | 813.00 | 813.00 | -1.81% | 239,700 |
| Aug 24, 2026 | 834.00 | 845.00 | 822.00 | 828.00 | 828.00 | -1.19% | 90,000 |
| Aug 21, 2026 | 833.00 | 844.00 | 822.00 | 838.00 | 838.00 | -0.83% | 150,000 |
| Aug 20, 2026 | 821.00 | 848.00 | 797.00 | 845.00 | 845.00 | 4.71% | 282,500 |
| Aug 19, 2026 | 840.00 | 849.00 | 796.00 | 807.00 | 807.00 | -4.83% | 651,300 |
| Aug 18, 2026 | 875.00 | 876.00 | 842.00 | 848.00 | 848.00 | -3.09% | 249,800 |
| Aug 17, 2026 | 885.00 | 888.00 | 871.00 | 875.00 | 875.00 | -2.13% | 140,900 |
| Aug 14, 2026 | 888.00 | 906.00 | 883.00 | 894.00 | 894.00 | -0.33% | 114,100 |
| Aug 13, 2026 | 882.00 | 905.00 | 867.00 | 897.00 | 897.00 | 1.70% | 158,500 |
| Aug 12, 2026 | 874.00 | 882.00 | 853.00 | 882.00 | 882.00 | 1.38% | 144,300 |