UK markets open in 5 hours 45 minutes
NIKKEI 225
38,349.28 +169.82 (+0.44%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.32 +0.20 (+0.25%) GOLD FUTURES
2,343.80 +0.80 (+0.03%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,114.20 +1,222.32 (+2.50%)
Japan Medical Dynamic Marketing, INC. (7600.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:55AM JST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 657.00 | 660.00 | 657.00 | 659.00 | 659.00 | 18,000 |
| 13 May 2024 | 660.00 | 660.00 | 653.00 | 657.00 | 657.00 | 44,500 |
| 10 May 2024 | 666.00 | 667.00 | 660.00 | 661.00 | 661.00 | 39,300 |
| 09 May 2024 | 676.00 | 676.00 | 663.00 | 663.00 | 663.00 | 73,200 |
| 08 May 2024 | 680.00 | 681.00 | 669.00 | 672.00 | 672.00 | 73,400 |
| 07 May 2024 | 680.00 | 686.00 | 680.00 | 685.00 | 685.00 | 57,000 |
| 02 May 2024 | 674.00 | 684.00 | 671.00 | 679.00 | 679.00 | 42,000 |
| 01 May 2024 | 675.00 | 687.00 | 666.00 | 680.00 | 680.00 | 78,200 |
| 30 Apr 2024 | 678.00 | 680.00 | 662.00 | 675.00 | 675.00 | 84,200 |
| 26 Apr 2024 | 665.00 | 676.00 | 663.00 | 674.00 | 674.00 | 55,800 |
| 25 Apr 2024 | 670.00 | 675.00 | 664.00 | 669.00 | 669.00 | 60,900 |
| 24 Apr 2024 | 680.00 | 680.00 | 668.00 | 676.00 | 676.00 | 71,100 |
| 23 Apr 2024 | 681.00 | 681.00 | 671.00 | 676.00 | 676.00 | 28,500 |
| 22 Apr 2024 | 667.00 | 673.00 | 663.00 | 673.00 | 673.00 | 36,700 |
| 19 Apr 2024 | 663.00 | 667.00 | 652.00 | 655.00 | 655.00 | 62,200 |
| 18 Apr 2024 | 658.00 | 672.00 | 657.00 | 670.00 | 670.00 | 35,100 |
| 17 Apr 2024 | 668.00 | 669.00 | 657.00 | 658.00 | 658.00 | 54,100 |
| 16 Apr 2024 | 676.00 | 676.00 | 663.00 | 667.00 | 667.00 | 106,600 |
| 15 Apr 2024 | 672.00 | 684.00 | 670.00 | 680.00 | 680.00 | 46,200 |
| 12 Apr 2024 | 704.00 | 708.00 | 666.00 | 680.00 | 680.00 | 235,300 |
| 11 Apr 2024 | 700.00 | 705.00 | 698.00 | 701.00 | 701.00 | 45,000 |
| 10 Apr 2024 | 700.00 | 707.00 | 698.00 | 702.00 | 702.00 | 44,000 |
| 09 Apr 2024 | 702.00 | 708.00 | 700.00 | 706.00 | 706.00 | 37,000 |
| 08 Apr 2024 | 713.00 | 715.00 | 702.00 | 702.00 | 702.00 | 43,200 |
| 05 Apr 2024 | 700.00 | 708.00 | 698.00 | 704.00 | 704.00 | 61,100 |
| 04 Apr 2024 | 714.00 | 715.00 | 706.00 | 709.00 | 709.00 | 35,800 |
| 03 Apr 2024 | 718.00 | 723.00 | 710.00 | 712.00 | 712.00 | 44,600 |
| 02 Apr 2024 | 736.00 | 736.00 | 723.00 | 724.00 | 724.00 | 62,400 |
| 01 Apr 2024 | 736.00 | 736.00 | 721.00 | 732.00 | 732.00 | 35,900 |
| 29 Mar 2024 | 732.00 | 741.00 | 732.00 | 739.00 | 739.00 | 32,200 |
| 28 Mar 2024 | 725.00 | 735.00 | 720.00 | 724.00 | 724.00 | 46,700 |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 735.00 | 746.00 | 735.00 | 739.00 | 725.00 | 59,000 |
| 26 Mar 2024 | 740.00 | 743.00 | 729.00 | 735.00 | 721.08 | 58,400 |
| 25 Mar 2024 | 750.00 | 755.00 | 743.00 | 743.00 | 728.92 | 62,400 |
| 22 Mar 2024 | 746.00 | 756.00 | 742.00 | 755.00 | 740.70 | 28,900 |
| 21 Mar 2024 | 770.00 | 783.00 | 745.00 | 745.00 | 730.89 | 192,500 |
| 19 Mar 2024 | 720.00 | 755.00 | 715.00 | 754.00 | 739.72 | 148,400 |
| 18 Mar 2024 | 712.00 | 720.00 | 710.00 | 720.00 | 706.36 | 44,600 |
| 15 Mar 2024 | 715.00 | 715.00 | 708.00 | 708.00 | 694.59 | 74,400 |
| 14 Mar 2024 | 711.00 | 714.00 | 706.00 | 714.00 | 700.47 | 42,600 |
| 13 Mar 2024 | 719.00 | 719.00 | 706.00 | 711.00 | 697.53 | 38,600 |
| 12 Mar 2024 | 703.00 | 716.00 | 692.00 | 716.00 | 702.44 | 62,800 |
| 11 Mar 2024 | 706.00 | 713.00 | 697.00 | 707.00 | 693.61 | 88,600 |
| 08 Mar 2024 | 707.00 | 712.00 | 690.00 | 709.00 | 695.57 | 116,900 |
| 07 Mar 2024 | 692.00 | 746.00 | 679.00 | 711.00 | 697.53 | 554,800 |
| 06 Mar 2024 | 686.00 | 693.00 | 678.00 | 683.00 | 670.06 | 66,200 |
| 05 Mar 2024 | 693.00 | 694.00 | 682.00 | 689.00 | 675.95 | 53,500 |
| 04 Mar 2024 | 706.00 | 710.00 | 693.00 | 695.00 | 681.83 | 96,100 |
| 01 Mar 2024 | 724.00 | 726.00 | 701.00 | 708.00 | 694.59 | 114,900 |
| 29 Feb 2024 | 731.00 | 733.00 | 720.00 | 722.00 | 708.32 | 48,600 |
| 28 Feb 2024 | 718.00 | 734.00 | 718.00 | 729.00 | 715.19 | 50,100 |
| 27 Feb 2024 | 725.00 | 733.00 | 719.00 | 722.00 | 708.32 | 43,900 |
| 26 Feb 2024 | 722.00 | 733.00 | 713.00 | 725.00 | 711.27 | 84,200 |
| 22 Feb 2024 | 710.00 | 723.00 | 710.00 | 717.00 | 703.42 | 62,300 |
| 21 Feb 2024 | 707.00 | 720.00 | 701.00 | 707.00 | 693.61 | 79,400 |
| 20 Feb 2024 | 716.00 | 717.00 | 702.00 | 702.00 | 688.70 | 127,000 |
| 19 Feb 2024 | 704.00 | 720.00 | 699.00 | 720.00 | 706.36 | 109,900 |
| 16 Feb 2024 | 667.00 | 708.00 | 667.00 | 706.00 | 692.63 | 215,000 |
| 15 Feb 2024 | 690.00 | 690.00 | 654.00 | 662.00 | 649.46 | 261,400 |
| 14 Feb 2024 | 703.00 | 704.00 | 691.00 | 696.00 | 682.81 | 111,000 |
| 13 Feb 2024 | 723.00 | 723.00 | 704.00 | 714.00 | 700.47 | 75,400 |
| 09 Feb 2024 | 713.00 | 733.00 | 711.00 | 722.00 | 708.32 | 88,100 |
| 08 Feb 2024 | 726.00 | 732.00 | 702.00 | 713.00 | 699.49 | 181,000 |
| 07 Feb 2024 | 762.00 | 762.00 | 724.00 | 728.00 | 714.21 | 172,800 |
| 06 Feb 2024 | 771.00 | 791.00 | 765.00 | 766.00 | 751.49 | 112,400 |
| 05 Feb 2024 | 755.00 | 771.00 | 747.00 | 766.00 | 751.49 | 98,100 |
| 02 Feb 2024 | 731.00 | 753.00 | 731.00 | 747.00 | 732.85 | 83,000 |
| 01 Feb 2024 | 759.00 | 767.00 | 728.00 | 730.00 | 716.17 | 119,100 |
| 31 Jan 2024 | 756.00 | 756.00 | 739.00 | 750.00 | 735.79 | 120,500 |
| 30 Jan 2024 | 770.00 | 772.00 | 755.00 | 760.00 | 745.60 | 79,600 |
| 29 Jan 2024 | 770.00 | 771.00 | 764.00 | 766.00 | 751.49 | 52,700 |
| 26 Jan 2024 | 774.00 | 781.00 | 762.00 | 770.00 | 755.41 | 72,400 |
| 25 Jan 2024 | 767.00 | 790.00 | 766.00 | 778.00 | 763.26 | 67,400 |
| 24 Jan 2024 | 778.00 | 781.00 | 766.00 | 768.00 | 753.45 | 47,400 |
| 23 Jan 2024 | 783.00 | 788.00 | 771.00 | 779.00 | 764.24 | 90,300 |
| 22 Jan 2024 | 760.00 | 777.00 | 760.00 | 776.00 | 761.30 | 78,500 |
| 19 Jan 2024 | 758.00 | 778.00 | 755.00 | 760.00 | 745.60 | 93,000 |
| 18 Jan 2024 | 753.00 | 766.00 | 749.00 | 752.00 | 737.75 | 83,800 |
| 17 Jan 2024 | 760.00 | 763.00 | 750.00 | 753.00 | 738.73 | 115,600 |
| 16 Jan 2024 | 760.00 | 763.00 | 756.00 | 758.00 | 743.64 | 63,000 |
| 15 Jan 2024 | 762.00 | 765.00 | 754.00 | 763.00 | 748.55 | 11,100 |
| 12 Jan 2024 | 765.00 | 767.00 | 754.00 | 767.00 | 752.47 | 91,000 |
| 11 Jan 2024 | 777.00 | 777.00 | 755.00 | 765.00 | 750.51 | 83,900 |
| 10 Jan 2024 | 769.00 | 779.00 | 766.00 | 770.00 | 755.41 | 64,900 |
| 09 Jan 2024 | 770.00 | 778.00 | 757.00 | 770.00 | 755.41 | 108,300 |
| 05 Jan 2024 | 776.00 | 776.00 | 753.00 | 759.00 | 744.62 | 64,400 |
| 04 Jan 2024 | 756.00 | 777.00 | 743.00 | 776.00 | 761.30 | 96,900 |
| 29 Dec 2023 | 758.00 | 760.00 | 750.00 | 759.00 | 744.62 | 39,800 |
| 28 Dec 2023 | 758.00 | 762.00 | 746.00 | 762.00 | 747.56 | 55,000 |
| 27 Dec 2023 | 740.00 | 756.00 | 737.00 | 752.00 | 737.75 | 76,600 |
| 26 Dec 2023 | 750.00 | 755.00 | 730.00 | 733.00 | 719.11 | 56,900 |
| 25 Dec 2023 | 749.00 | 753.00 | 737.00 | 745.00 | 730.89 | 52,600 |
| 22 Dec 2023 | 738.00 | 759.00 | 738.00 | 748.00 | 733.83 | 52,100 |
| 21 Dec 2023 | 748.00 | 755.00 | 742.00 | 742.00 | 727.94 | 71,400 |
| 20 Dec 2023 | 750.00 | 761.00 | 749.00 | 749.00 | 734.81 | 79,400 |
| 19 Dec 2023 | 743.00 | 753.00 | 735.00 | 746.00 | 731.87 | 67,900 |
| 18 Dec 2023 | 742.00 | 744.00 | 731.00 | 740.00 | 725.98 | 69,300 |
| 15 Dec 2023 | 733.00 | 746.00 | 729.00 | 744.00 | 729.91 | 76,600 |
| 14 Dec 2023 | 735.00 | 745.00 | 719.00 | 725.00 | 711.27 | 69,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.