Japan Medical Dynamic Marketing, Inc. 7600
TSE · Japonya · Sağlık Teknolojisi
¥613,00-2,00 (-%0,33)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |