Japan Medical Dynamic Marketing, Inc. 7600
TSE · Japan · Gesundheitstechnologie
¥613,00-2,00 (-0,33 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥613,00 | -0,33 % | ¥615,00 | ¥620,00 | ¥605,00 | 185,80K |
| 2026-10-01 | ¥615,00 | -3,30 % | ¥629,00 | ¥630,00 | ¥608,00 | 360,20K |
| 2026-09-30 | ¥636,00 | -0,16 % | ¥637,00 | ¥645,00 | ¥629,00 | 164,10K |
| 2026-09-29 | ¥637,00 | -3,04 % | ¥651,00 | ¥657,00 | ¥626,00 | 166,70K |
| 2026-09-28 | ¥657,00 | -3,24 % | ¥671,00 | ¥671,00 | ¥653,00 | 146,00K |
| 2026-09-25 | ¥679,00 | +2,88 % | ¥668,00 | ¥681,00 | ¥659,00 | 258,20K |
| 2026-09-24 | ¥660,00 | -1,49 % | ¥678,00 | ¥678,00 | ¥655,00 | 132,50K |
| 2026-09-18 | ¥670,00 | -1,03 % | ¥670,00 | ¥676,00 | ¥660,00 | 116,20K |
| 2026-09-17 | ¥677,00 | +2,58 % | ¥652,00 | ¥681,00 | ¥651,00 | 164,90K |
| 2026-09-16 | ¥660,00 | +1,07 % | ¥643,00 | ¥663,00 | ¥630,00 | 239,50K |
| 2026-09-15 | ¥653,00 | -0,15 % | ¥647,00 | ¥665,00 | ¥647,00 | 250,70K |
| 2026-09-14 | ¥654,00 | +2,67 % | ¥627,00 | ¥658,00 | ¥626,00 | 175,40K |
| 2026-09-11 | ¥637,00 | +3,24 % | ¥607,00 | ¥645,00 | ¥603,00 | 334,20K |
| 2026-09-10 | ¥617,00 | -0,96 % | ¥616,00 | ¥625,00 | ¥609,00 | 410,10K |
| 2026-09-09 | ¥623,00 | -0,16 % | ¥633,00 | ¥633,00 | ¥609,00 | 567,00K |
| 2026-09-08 | ¥624,00 | -8,64 % | ¥677,00 | ¥677,00 | ¥622,00 | 645,50K |
| 2026-09-07 | ¥683,00 | +2,25 % | ¥658,00 | ¥686,00 | ¥658,00 | 245,60K |
| 2026-09-04 | ¥668,00 | +3,73 % | ¥650,00 | ¥679,00 | ¥650,00 | 297,90K |
| 2026-09-03 | ¥644,00 | -2,28 % | ¥667,00 | ¥671,00 | ¥640,00 | 458,90K |
| 2026-09-02 | ¥659,00 | -8,09 % | ¥719,00 | ¥719,00 | ¥655,00 | 832,80K |
| 2026-09-01 | ¥717,00 | -1,65 % | ¥720,00 | ¥724,00 | ¥700,00 | 429,90K |
| 2026-08-31 | ¥729,00 | -9,67 % | ¥798,00 | ¥803,00 | ¥726,00 | 1,30M |
| 2026-08-28 | ¥807,00 | 0,00 % | ¥802,00 | ¥829,00 | ¥802,00 | 174,00K |
| 2026-08-27 | ¥807,00 | -2,65 % | ¥831,00 | ¥832,00 | ¥800,00 | 225,10K |
| 2026-08-26 | ¥829,00 | +1,97 % | ¥823,00 | ¥855,00 | ¥823,00 | 311,00K |
| 2026-08-25 | ¥813,00 | -1,81 % | ¥825,00 | ¥827,00 | ¥798,00 | 239,70K |
| 2026-08-24 | ¥828,00 | -1,19 % | ¥834,00 | ¥845,00 | ¥822,00 | 90,00K |
| 2026-08-21 | ¥838,00 | -0,83 % | ¥833,00 | ¥844,00 | ¥822,00 | 150,00K |
| 2026-08-20 | ¥845,00 | +4,71 % | ¥821,00 | ¥848,00 | ¥797,00 | 282,50K |
| 2026-08-19 | ¥807,00 | -4,83 % | ¥840,00 | ¥849,00 | ¥796,00 | 651,30K |
| 2026-08-18 | ¥848,00 | -3,09 % | ¥875,00 | ¥876,00 | ¥842,00 | 249,80K |
| 2026-08-17 | ¥875,00 | -2,13 % | ¥885,00 | ¥888,00 | ¥871,00 | 140,90K |
| 2026-08-14 | ¥894,00 | -0,33 % | ¥888,00 | ¥906,00 | ¥883,00 | 114,10K |
| 2026-08-13 | ¥897,00 | +1,70 % | ¥882,00 | ¥905,00 | ¥867,00 | 158,50K |
| 2026-08-12 | ¥882,00 | +1,38 % | ¥874,00 | ¥882,00 | ¥853,00 | 144,30K |
| 2026-08-10 | ¥870,00 | -5,43 % | ¥930,00 | ¥930,00 | ¥865,00 | 293,80K |
| 2026-08-07 | ¥920,00 | -0,76 % | ¥920,00 | ¥921,00 | ¥898,00 | 175,50K |
| 2026-08-06 | ¥927,00 | +2,66 % | ¥892,00 | ¥939,00 | ¥885,00 | 323,10K |
| 2026-08-05 | ¥903,00 | +1,23 % | ¥888,00 | ¥934,00 | ¥881,00 | 267,70K |
| 2026-08-04 | ¥892,00 | +5,94 % | ¥850,00 | ¥900,00 | ¥843,00 | 313,90K |
| 2026-08-03 | ¥842,00 | -2,32 % | ¥877,00 | ¥885,00 | ¥832,00 | 399,40K |
| 2026-07-31 | ¥862,00 | -0,81 % | ¥854,00 | ¥899,00 | ¥804,00 | 664,80K |
| 2026-07-30 | ¥869,00 | -3,44 % | ¥900,00 | ¥909,00 | ¥850,00 | 449,30K |
| 2026-07-29 | ¥900,00 | -0,33 % | ¥922,00 | ¥926,00 | ¥884,00 | 311,80K |
| 2026-07-28 | ¥903,00 | -1,85 % | ¥915,00 | ¥923,00 | ¥903,00 | 126,90K |
| 2026-07-27 | ¥920,00 | +2,22 % | ¥923,00 | ¥928,00 | ¥897,00 | 166,10K |
| 2026-07-24 | ¥900,00 | -1,85 % | ¥913,00 | ¥924,00 | ¥896,00 | 161,50K |
| 2026-07-23 | ¥917,00 | -2,55 % | ¥949,00 | ¥950,00 | ¥913,00 | 212,60K |
| 2026-07-22 | ¥941,00 | -0,32 % | ¥933,00 | ¥954,00 | ¥930,00 | 159,80K |
| 2026-07-21 | ¥944,00 | -1,97 % | ¥953,00 | ¥959,00 | ¥935,00 | 251,10K |
| 2026-07-17 | ¥963,00 | 0,00 % | ¥975,00 | ¥981,00 | ¥915,00 | 445,70K |
| 2026-07-16 | ¥963,00 | -1,53 % | ¥977,00 | ¥979,00 | ¥953,00 | 248,20K |
| 2026-07-15 | ¥978,00 | -1,01 % | ¥973,00 | ¥979,00 | ¥947,00 | 230,30K |
| 2026-07-14 | ¥988,00 | +4,66 % | ¥941,00 | ¥1.005,00 | ¥930,00 | 478,60K |
| 2026-07-13 | ¥944,00 | 0,00 % | ¥929,00 | ¥970,00 | ¥927,00 | 339,10K |
| 2026-07-10 | ¥944,00 | +8,01 % | ¥874,00 | ¥949,00 | ¥874,00 | 413,10K |
| 2026-07-09 | ¥874,00 | -0,46 % | ¥877,00 | ¥888,00 | ¥872,00 | 165,20K |
| 2026-07-08 | ¥878,00 | -1,24 % | ¥887,00 | ¥895,00 | ¥875,00 | 146,60K |
| 2026-07-07 | ¥889,00 | -0,56 % | ¥893,00 | ¥900,00 | ¥882,00 | 103,50K |
| 2026-07-06 | ¥894,00 | -0,11 % | ¥890,00 | ¥909,00 | ¥873,00 | 165,20K |
| 2026-07-03 | ¥895,00 | +3,11 % | ¥880,00 | ¥905,00 | ¥857,00 | 240,70K |
| 2026-07-02 | ¥868,00 | -0,46 % | ¥878,00 | ¥887,00 | ¥865,00 | 188,00K |
| 2026-07-01 | ¥872,00 | -0,91 % | ¥881,00 | ¥891,00 | ¥868,00 | 152,90K |
| 2026-06-30 | ¥880,00 | -1,12 % | ¥889,00 | ¥889,00 | ¥862,00 | 226,10K |
| 2026-06-29 | ¥890,00 | -2,84 % | ¥928,00 | ¥930,00 | ¥885,00 | 213,00K |
| 2026-06-26 | ¥916,00 | -1,29 % | ¥925,00 | ¥926,00 | ¥899,00 | 204,70K |
| 2026-06-25 | ¥928,00 | +2,54 % | ¥915,00 | ¥937,00 | ¥903,00 | 289,30K |
| 2026-06-24 | ¥905,00 | -0,66 % | ¥915,00 | ¥927,00 | ¥899,00 | 319,10K |
| 2026-06-23 | ¥911,00 | -0,87 % | ¥913,00 | ¥915,00 | ¥893,00 | 303,10K |
| 2026-06-22 | ¥919,00 | +0,11 % | ¥910,00 | ¥924,00 | ¥904,00 | 320,60K |
| 2026-06-19 | ¥918,00 | +1,44 % | ¥890,00 | ¥932,00 | ¥886,00 | 395,30K |
| 2026-06-18 | ¥905,00 | -2,27 % | ¥916,00 | ¥924,00 | ¥869,00 | 917,50K |
| 2026-06-17 | ¥926,00 | +15,03 % | ¥809,00 | ¥946,00 | ¥808,00 | 1,17M |
| 2026-06-16 | ¥805,00 | -1,47 % | ¥810,00 | ¥817,00 | ¥790,00 | 387,90K |
| 2026-06-15 | ¥817,00 | +2,00 % | ¥807,00 | ¥820,00 | ¥793,00 | 315,20K |
| 2026-06-12 | ¥801,00 | +2,56 % | ¥779,00 | ¥802,00 | ¥770,00 | 334,10K |
| 2026-06-11 | ¥781,00 | -1,64 % | ¥779,00 | ¥794,00 | ¥765,00 | 317,30K |
| 2026-06-10 | ¥794,00 | +1,02 % | ¥785,00 | ¥802,00 | ¥775,00 | 333,00K |
| 2026-06-09 | ¥786,00 | +0,77 % | ¥785,00 | ¥794,00 | ¥755,00 | 276,70K |
| 2026-06-08 | ¥780,00 | -2,26 % | ¥783,00 | ¥802,00 | ¥770,00 | 199,30K |
| 2026-06-05 | ¥798,00 | +1,27 % | ¥793,00 | ¥799,00 | ¥772,00 | 229,40K |
| 2026-06-04 | ¥788,00 | -0,51 % | ¥777,00 | ¥797,00 | ¥771,00 | 311,90K |
| 2026-06-03 | ¥792,00 | -2,82 % | ¥815,00 | ¥830,00 | ¥784,00 | 394,80K |
| 2026-06-02 | ¥815,00 | -3,21 % | ¥834,00 | ¥834,00 | ¥811,00 | 477,00K |
| 2026-06-01 | ¥842,00 | +4,73 % | ¥805,00 | ¥854,00 | ¥805,00 | 436,20K |
| 2026-05-29 | ¥804,00 | -0,74 % | ¥805,00 | ¥827,00 | ¥797,00 | 423,40K |
| 2026-05-28 | ¥810,00 | +0,62 % | ¥804,00 | ¥816,00 | ¥781,00 | 378,40K |
| 2026-05-27 | ¥805,00 | +0,63 % | ¥807,00 | ¥817,00 | ¥787,00 | 421,00K |
| 2026-05-26 | ¥800,00 | -1,48 % | ¥817,00 | ¥817,00 | ¥772,00 | 525,50K |
| 2026-05-25 | ¥812,00 | +0,37 % | ¥794,00 | ¥821,00 | ¥768,00 | 546,10K |