MediPal Holdings Corporation (TYO:7459)
Japan · Delayed Price · Currency is JPY 2,941.50
+29.00 (1.00%)
At close: Mar 27, 2026
MediPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,945.00 | 2,958.00 | 2,909.50 | 2,941.50 | 2,941.50 | 1.00% | 531,500 |
| Mar 26, 2026 | 2,897.50 | 2,912.50 | 2,881.00 | 2,912.50 | 2,912.50 | 0.97% | 292,100 |
| Mar 25, 2026 | 2,907.50 | 2,924.00 | 2,884.50 | 2,884.50 | 2,884.50 | 0.86% | 392,100 |
| Mar 24, 2026 | 2,840.00 | 2,866.00 | 2,818.50 | 2,860.00 | 2,860.00 | 2.31% | 354,300 |
| Mar 23, 2026 | 2,801.50 | 2,813.50 | 2,770.50 | 2,795.50 | 2,795.50 | -2.56% | 419,800 |
| Mar 19, 2026 | 2,865.50 | 2,897.00 | 2,865.50 | 2,869.00 | 2,869.00 | -0.90% | 761,100 |
| Mar 18, 2026 | 2,850.00 | 2,908.00 | 2,837.50 | 2,895.00 | 2,895.00 | 1.47% | 372,100 |
| Mar 17, 2026 | 2,833.00 | 2,861.00 | 2,833.00 | 2,853.00 | 2,853.00 | 1.03% | 299,000 |
| Mar 16, 2026 | 2,810.00 | 2,834.00 | 2,796.50 | 2,824.00 | 2,824.00 | 1.04% | 409,000 |
| Mar 13, 2026 | 2,766.50 | 2,832.50 | 2,766.00 | 2,795.00 | 2,795.00 | 0.11% | 460,300 |
| Mar 12, 2026 | 2,849.00 | 2,854.00 | 2,774.00 | 2,792.00 | 2,792.00 | -3.21% | 303,600 |
| Mar 11, 2026 | 2,916.00 | 2,932.00 | 2,880.00 | 2,884.50 | 2,884.50 | -0.03% | 301,400 |
| Mar 10, 2026 | 2,922.00 | 2,922.50 | 2,880.00 | 2,885.50 | 2,885.50 | 0.47% | 516,200 |
| Mar 9, 2026 | 2,814.50 | 2,916.00 | 2,809.50 | 2,872.00 | 2,872.00 | -2.21% | 354,000 |
| Mar 6, 2026 | 2,905.50 | 2,937.00 | 2,880.00 | 2,937.00 | 2,937.00 | -0.24% | 321,300 |
| Mar 5, 2026 | 2,983.50 | 3,012.00 | 2,942.00 | 2,944.00 | 2,944.00 | 1.17% | 415,700 |
| Mar 4, 2026 | 2,938.50 | 2,948.00 | 2,872.50 | 2,910.00 | 2,910.00 | -2.38% | 398,900 |
| Mar 3, 2026 | 3,006.00 | 3,021.00 | 2,971.00 | 2,981.00 | 2,981.00 | -1.81% | 381,700 |
| Mar 2, 2026 | 3,003.00 | 3,036.00 | 2,957.00 | 3,036.00 | 3,036.00 | -1.01% | 492,400 |
| Feb 27, 2026 | 3,033.00 | 3,070.00 | 3,006.00 | 3,067.00 | 3,067.00 | 2.03% | 488,000 |
| Feb 26, 2026 | 3,005.00 | 3,041.00 | 2,986.00 | 3,006.00 | 3,006.00 | 0.28% | 515,500 |
| Feb 25, 2026 | 2,979.50 | 3,007.00 | 2,956.00 | 2,997.50 | 2,997.50 | 1.16% | 551,700 |
| Feb 24, 2026 | 2,920.00 | 2,985.00 | 2,892.50 | 2,963.00 | 2,963.00 | 1.47% | 548,700 |
| Feb 20, 2026 | 2,970.50 | 2,977.00 | 2,900.50 | 2,920.00 | 2,920.00 | -2.36% | 808,600 |
| Feb 19, 2026 | 2,948.00 | 2,990.50 | 2,919.50 | 2,990.50 | 2,990.50 | 1.24% | 424,800 |
| Feb 18, 2026 | 2,915.50 | 2,961.50 | 2,913.50 | 2,954.00 | 2,954.00 | 1.83% | 388,200 |
| Feb 17, 2026 | 2,907.00 | 2,924.00 | 2,890.50 | 2,901.00 | 2,901.00 | -0.63% | 340,100 |
| Feb 16, 2026 | 2,955.00 | 2,965.00 | 2,908.00 | 2,919.50 | 2,919.50 | -0.49% | 343,600 |
| Feb 13, 2026 | 2,950.00 | 2,978.50 | 2,917.00 | 2,934.00 | 2,934.00 | -1.21% | 387,700 |
| Feb 12, 2026 | 2,990.00 | 3,004.00 | 2,950.00 | 2,970.00 | 2,970.00 | 0.39% | 390,500 |
| Feb 10, 2026 | 2,925.00 | 2,988.00 | 2,854.50 | 2,958.50 | 2,958.50 | 1.15% | 528,300 |
| Feb 9, 2026 | 2,904.00 | 2,949.00 | 2,849.50 | 2,925.00 | 2,925.00 | 2.49% | 455,600 |
| Feb 6, 2026 | 2,896.00 | 2,901.50 | 2,854.00 | 2,854.00 | 2,854.00 | -0.92% | 277,500 |
| Feb 5, 2026 | 2,904.00 | 2,915.50 | 2,860.00 | 2,880.50 | 2,880.50 | 0.93% | 280,900 |
| Feb 4, 2026 | 2,834.00 | 2,874.50 | 2,827.00 | 2,854.00 | 2,854.00 | 0.58% | 243,300 |
| Feb 3, 2026 | 2,808.00 | 2,849.50 | 2,804.00 | 2,837.50 | 2,837.50 | 1.63% | 272,400 |
| Feb 2, 2026 | 2,849.00 | 2,849.00 | 2,792.00 | 2,792.00 | 2,792.00 | -0.25% | 291,700 |
| Jan 30, 2026 | 2,805.00 | 2,814.00 | 2,766.00 | 2,799.00 | 2,799.00 | 0.83% | 312,300 |
| Jan 29, 2026 | 2,753.00 | 2,789.00 | 2,719.00 | 2,776.00 | 2,776.00 | 0.05% | 306,900 |
| Jan 28, 2026 | 2,814.50 | 2,831.50 | 2,774.50 | 2,774.50 | 2,774.50 | -2.63% | 343,900 |
| Jan 27, 2026 | 2,839.00 | 2,860.00 | 2,817.50 | 2,849.50 | 2,849.50 | -0.47% | 276,200 |
| Jan 26, 2026 | 2,873.00 | 2,884.00 | 2,843.50 | 2,863.00 | 2,863.00 | -2.05% | 396,900 |
| Jan 23, 2026 | 2,905.00 | 2,923.00 | 2,889.50 | 2,923.00 | 2,923.00 | 1.18% | 229,300 |
| Jan 22, 2026 | 2,875.00 | 2,903.00 | 2,870.00 | 2,889.00 | 2,889.00 | 0.87% | 419,000 |
| Jan 21, 2026 | 2,864.50 | 2,888.50 | 2,848.50 | 2,864.00 | 2,864.00 | -0.78% | 301,200 |
| Jan 20, 2026 | 2,861.00 | 2,897.00 | 2,849.00 | 2,886.50 | 2,886.50 | -0.48% | 329,700 |
| Jan 19, 2026 | 2,881.50 | 2,907.00 | 2,873.00 | 2,900.50 | 2,900.50 | 1.22% | 271,300 |
| Jan 16, 2026 | 2,847.00 | 2,876.50 | 2,828.50 | 2,865.50 | 2,865.50 | -0.47% | 369,300 |
| Jan 15, 2026 | 2,877.00 | 2,896.00 | 2,861.00 | 2,879.00 | 2,879.00 | 0.12% | 323,700 |
| Jan 14, 2026 | 2,875.00 | 2,885.50 | 2,843.50 | 2,875.50 | 2,875.50 | -0.12% | 581,800 |