Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 929.00
+26.00 (2.88%)
Aug 6, 2026, 11:30 AM JST
TYO:7600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 888.00 | 934.00 | 881.00 | 903.00 | 903.00 | 1.23% | 267,700 |
| Aug 4, 2026 | 850.00 | 900.00 | 843.00 | 892.00 | 892.00 | 5.94% | 313,900 |
| Aug 3, 2026 | 877.00 | 885.00 | 832.00 | 842.00 | 842.00 | -2.32% | 399,400 |
| Jul 31, 2026 | 854.00 | 899.00 | 804.00 | 862.00 | 862.00 | -0.81% | 664,800 |
| Jul 30, 2026 | 900.00 | 909.00 | 850.00 | 869.00 | 869.00 | -3.44% | 449,300 |
| Jul 29, 2026 | 922.00 | 926.00 | 884.00 | 900.00 | 900.00 | -0.33% | 311,800 |
| Jul 28, 2026 | 915.00 | 923.00 | 903.00 | 903.00 | 903.00 | -1.85% | 126,900 |
| Jul 27, 2026 | 923.00 | 928.00 | 897.00 | 920.00 | 920.00 | 2.22% | 166,100 |
| Jul 24, 2026 | 913.00 | 924.00 | 896.00 | 900.00 | 900.00 | -1.85% | 161,500 |
| Jul 23, 2026 | 949.00 | 950.00 | 913.00 | 917.00 | 917.00 | -2.55% | 212,600 |
| Jul 22, 2026 | 933.00 | 954.00 | 930.00 | 941.00 | 941.00 | -0.32% | 159,800 |
| Jul 21, 2026 | 953.00 | 959.00 | 935.00 | 944.00 | 944.00 | -1.97% | 251,100 |
| Jul 17, 2026 | 975.00 | 981.00 | 915.00 | 963.00 | 963.00 | - | 445,700 |
| Jul 16, 2026 | 977.00 | 979.00 | 953.00 | 963.00 | 963.00 | -1.53% | 248,200 |
| Jul 15, 2026 | 973.00 | 979.00 | 947.00 | 978.00 | 978.00 | -1.01% | 230,300 |
| Jul 14, 2026 | 941.00 | 1,005.00 | 930.00 | 988.00 | 988.00 | 4.66% | 478,600 |
| Jul 13, 2026 | 929.00 | 970.00 | 927.00 | 944.00 | 944.00 | - | 339,100 |
| Jul 10, 2026 | 874.00 | 949.00 | 874.00 | 944.00 | 944.00 | 8.01% | 413,100 |
| Jul 9, 2026 | 877.00 | 888.00 | 872.00 | 874.00 | 874.00 | -0.46% | 165,200 |
| Jul 8, 2026 | 887.00 | 895.00 | 875.00 | 878.00 | 878.00 | -1.24% | 146,600 |
| Jul 7, 2026 | 893.00 | 900.00 | 882.00 | 889.00 | 889.00 | -0.56% | 103,500 |
| Jul 6, 2026 | 890.00 | 909.00 | 873.00 | 894.00 | 894.00 | -0.11% | 165,200 |
| Jul 3, 2026 | 880.00 | 905.00 | 857.00 | 895.00 | 895.00 | 3.11% | 240,700 |
| Jul 2, 2026 | 878.00 | 887.00 | 865.00 | 868.00 | 868.00 | -0.46% | 188,000 |
| Jul 1, 2026 | 881.00 | 891.00 | 868.00 | 872.00 | 872.00 | -0.91% | 152,900 |
| Jun 30, 2026 | 889.00 | 889.00 | 862.00 | 880.00 | 880.00 | -1.12% | 226,100 |
| Jun 29, 2026 | 928.00 | 930.00 | 885.00 | 890.00 | 890.00 | -2.84% | 213,000 |
| Jun 26, 2026 | 925.00 | 926.00 | 899.00 | 916.00 | 916.00 | -1.29% | 204,700 |
| Jun 25, 2026 | 915.00 | 937.00 | 903.00 | 928.00 | 928.00 | 2.54% | 289,300 |
| Jun 24, 2026 | 915.00 | 927.00 | 899.00 | 905.00 | 905.00 | -0.66% | 319,100 |
| Jun 23, 2026 | 913.00 | 915.00 | 893.00 | 911.00 | 911.00 | -0.87% | 303,100 |
| Jun 22, 2026 | 910.00 | 924.00 | 904.00 | 919.00 | 919.00 | 0.11% | 320,600 |
| Jun 19, 2026 | 890.00 | 932.00 | 886.00 | 918.00 | 918.00 | 1.44% | 395,300 |
| Jun 18, 2026 | 916.00 | 924.00 | 869.00 | 905.00 | 905.00 | -2.27% | 917,500 |
| Jun 17, 2026 | 809.00 | 946.00 | 808.00 | 926.00 | 926.00 | 15.03% | 1,171,000 |
| Jun 16, 2026 | 810.00 | 817.00 | 790.00 | 805.00 | 805.00 | -1.47% | 387,900 |
| Jun 15, 2026 | 807.00 | 820.00 | 793.00 | 817.00 | 817.00 | 2.00% | 315,200 |
| Jun 12, 2026 | 779.00 | 802.00 | 770.00 | 801.00 | 801.00 | 2.56% | 334,100 |
| Jun 11, 2026 | 779.00 | 794.00 | 765.00 | 781.00 | 781.00 | -1.64% | 317,300 |
| Jun 10, 2026 | 785.00 | 802.00 | 775.00 | 794.00 | 794.00 | 1.02% | 333,000 |
| Jun 9, 2026 | 785.00 | 794.00 | 755.00 | 786.00 | 786.00 | 0.77% | 276,700 |
| Jun 8, 2026 | 783.00 | 802.00 | 770.00 | 780.00 | 780.00 | -2.26% | 199,300 |
| Jun 5, 2026 | 793.00 | 799.00 | 772.00 | 798.00 | 798.00 | 1.27% | 229,400 |
| Jun 4, 2026 | 777.00 | 797.00 | 771.00 | 788.00 | 788.00 | -0.51% | 311,900 |
| Jun 3, 2026 | 815.00 | 830.00 | 784.00 | 792.00 | 792.00 | -2.82% | 394,800 |
| Jun 2, 2026 | 834.00 | 834.00 | 811.00 | 815.00 | 815.00 | -3.21% | 477,000 |
| Jun 1, 2026 | 805.00 | 854.00 | 805.00 | 842.00 | 842.00 | 4.73% | 436,200 |
| May 29, 2026 | 805.00 | 827.00 | 797.00 | 804.00 | 804.00 | -0.74% | 423,400 |
| May 28, 2026 | 804.00 | 816.00 | 781.00 | 810.00 | 810.00 | 0.62% | 378,400 |
| May 27, 2026 | 807.00 | 817.00 | 787.00 | 805.00 | 805.00 | 0.63% | 421,000 |