Japan Medical Dynamic Marketing, INC. (TYO:7600)
Japan · Delayed Price · Currency is JPY 978.00
-10.00 (-1.01%)
Jul 15, 2026, 3:30 PM JST
TYO:7600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 973.00 | 979.00 | 947.00 | 958.00 | - | -3.04% | 86,900 |
| 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 |
| May 26, 2026 | 817.00 | 817.00 | 772.00 | 800.00 | 800.00 | -1.48% | 525,500 |
| May 25, 2026 | 794.00 | 821.00 | 768.00 | 812.00 | 812.00 | 0.37% | 546,100 |
| May 22, 2026 | 724.00 | 809.00 | 718.00 | 809.00 | 809.00 | 12.67% | 1,062,800 |
| May 21, 2026 | 710.00 | 724.00 | 696.00 | 718.00 | 718.00 | 1.27% | 430,800 |
| May 20, 2026 | 713.00 | 725.00 | 691.00 | 709.00 | 709.00 | -1.53% | 614,600 |
| May 19, 2026 | 724.00 | 747.00 | 707.00 | 720.00 | 720.00 | -1.77% | 1,104,500 |
| May 18, 2026 | 734.00 | 786.00 | 705.00 | 733.00 | 733.00 | 16.35% | 4,248,600 |
| May 15, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 18.87% | 87,800 |
| 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 |