Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 530.00
+80.00 (17.78%)
May 14, 2026, 3:30 PM JST
TYO:7600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 17.78% | 56,100 |
| May 13, 2026 | 446.00 | 457.00 | 446.00 | 450.00 | 450.00 | 0.90% | 450,800 |
| May 12, 2026 | 470.00 | 471.00 | 445.00 | 446.00 | 446.00 | -4.09% | 619,700 |
| May 11, 2026 | 493.00 | 494.00 | 460.00 | 465.00 | 465.00 | -12.26% | 1,079,500 |
| May 8, 2026 | 520.00 | 537.00 | 511.00 | 530.00 | 530.00 | 1.53% | 384,500 |
| May 7, 2026 | 526.00 | 539.00 | 518.00 | 522.00 | 522.00 | - | 292,800 |
| May 1, 2026 | 543.00 | 545.00 | 515.00 | 522.00 | 522.00 | -5.09% | 415,000 |
| Apr 30, 2026 | 508.00 | 571.00 | 494.00 | 550.00 | 550.00 | 9.34% | 2,373,400 |
| Apr 28, 2026 | 561.00 | 562.00 | 495.00 | 503.00 | 503.00 | -9.21% | 1,009,800 |
| Apr 27, 2026 | 585.00 | 592.00 | 527.00 | 554.00 | 554.00 | -4.81% | 1,365,500 |
| Apr 24, 2026 | 574.00 | 605.00 | 571.00 | 582.00 | 582.00 | 2.11% | 616,600 |
| Apr 23, 2026 | 584.00 | 587.00 | 548.00 | 570.00 | 570.00 | -2.23% | 345,100 |
| Apr 22, 2026 | 567.00 | 599.00 | 560.00 | 583.00 | 583.00 | 2.10% | 665,000 |
| Apr 21, 2026 | 564.00 | 581.00 | 561.00 | 571.00 | 571.00 | 1.24% | 121,000 |
| Apr 20, 2026 | 560.00 | 569.00 | 554.00 | 564.00 | 564.00 | 1.08% | 59,200 |
| Apr 17, 2026 | 562.00 | 568.00 | 555.00 | 558.00 | 558.00 | -1.41% | 89,500 |
| Apr 16, 2026 | 566.00 | 567.00 | 556.00 | 566.00 | 566.00 | 1.07% | 141,500 |
| Apr 15, 2026 | 564.00 | 567.00 | 556.00 | 560.00 | 560.00 | 0.18% | 150,600 |
| Apr 14, 2026 | 552.00 | 560.00 | 549.00 | 559.00 | 559.00 | 2.19% | 79,600 |
| Apr 13, 2026 | 547.00 | 554.00 | 542.00 | 547.00 | 547.00 | -0.73% | 58,500 |
| Apr 10, 2026 | 564.00 | 565.00 | 549.00 | 551.00 | 551.00 | -1.43% | 80,800 |
| Apr 9, 2026 | 572.00 | 574.00 | 559.00 | 559.00 | 559.00 | -2.27% | 84,600 |
| Apr 8, 2026 | 573.00 | 575.00 | 563.00 | 572.00 | 572.00 | 1.60% | 132,100 |
| Apr 7, 2026 | 555.00 | 563.00 | 554.00 | 563.00 | 563.00 | 1.44% | 111,000 |
| Apr 6, 2026 | 545.00 | 557.00 | 543.00 | 555.00 | 555.00 | 1.83% | 93,000 |
| 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 |