Japan Medical Dynamic Marketing, Inc. - 7600.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	511	518	518	518	511	99,000
September 25, 2025	512	515	515	515	510	57,600
September 24, 2025	513	509	509	513	506	59,700
September 22, 2025	503	512	512	515	503	197,700
September 19, 2025	510	503	503	511	500	126,100
September 18, 2025	506	508	508	510	502	130,700
September 17, 2025	499	503	503	508	495	130,700
September 16, 2025	497	499	499	500	493	237,800
September 12, 2025	498	497	497	500	497	146,000
September 11, 2025	497	499	499	502	496	156,400
September 10, 2025	506	500	500	506	498	235,200
September 09, 2025	515	507	507	515	507	289,100
September 08, 2025	523	516	516	525	511	349,500
September 05, 2025	529	533	533	533	527	71,100
September 04, 2025	526	528	528	528	522	42,500
September 03, 2025	522	522	522	526	521	66,300
September 02, 2025	526	522	522	526	521	64,800
September 01, 2025	520	526	526	527	518	72,600
August 29, 2025	523	520	520	526	518	208,100
August 28, 2025	529	524	524	530	523	121,600
August 27, 2025	529	529	529	532	527	103,500
August 26, 2025	533	530	530	533	528	87,700
August 25, 2025	530	533	533	539	528	166,100
August 22, 2025	529	527	527	531	523	138,400
August 21, 2025	536	530	530	536	527	138,600
August 20, 2025	552	536	536	552	536	135,900
August 19, 2025	553	552	552	553	549	43,800
August 18, 2025	547	549	549	554	546	41,600
August 15, 2025	547	547	547	550	543	44,800
August 14, 2025	548	547	547	550	546	26,200
August 13, 2025	547	548	548	553	547	85,200
August 12, 2025	547	546	546	547	541	42,800
August 08, 2025	549	544	544	549	543	49,100
August 07, 2025	546	549	549	550	540	40,000
August 06, 2025	537	546	546	550	537	38,900
August 05, 2025	539	537	537	544	536	38,800
August 04, 2025	530	539	539	541	529	61,500
August 01, 2025	530	534	534	534	530	39,200
July 31, 2025	533	528	528	537	527	99,400
July 30, 2025	566	533	533	567	525	251,700
July 29, 2025	562	561	561	564	557	40,400
July 28, 2025	556	560	560	560	552	26,900
July 25, 2025	560	553	553	567	553	55,500
July 24, 2025	557	556	556	561	550	79,000
July 23, 2025	551	556	556	558	547	56,500
July 22, 2025	546	545	545	550	541	19,100
July 18, 2025	543	544	544	548	539	51,000
July 17, 2025	543	545	545	550	538	44,500
July 16, 2025	552	541	541	554	540	85,900
July 15, 2025	562	555	555	562	553	19,200
July 14, 2025	562	562	562	566	561	16,600
July 11, 2025	554	560	560	565	554	22,500
July 10, 2025	552	549	549	552	549	36,900
July 09, 2025	556	552	552	557	551	29,900
July 08, 2025	550	555	555	557	550	23,400
July 07, 2025	554	549	549	556	548	61,500
July 04, 2025	553	554	554	556	552	17,900
July 03, 2025	552	553	553	560	552	18,000
July 02, 2025	551	553	553	558	551	19,700
July 01, 2025	568	557	557	568	557	31,300

Japan Medical Dynamic Marketing, Inc. (7600.T) JPX