Skip to main content
logo

MediPal Holdings Corporation (TYO:7459)

Japan flag Japan · Delayed Price · Currency is JPY
2,530.50
+20.50 (0.82%)
Aug 1, 2025, 3:30 PM JST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,510.002,537.002,503.002,530.502,530.500.82%307,400
Jul 31, 20252,513.002,523.502,503.002,510.002,510.000.34%363,900
Jul 30, 20252,476.002,505.002,471.502,501.502,501.501.03%285,700
Jul 29, 20252,455.502,483.502,450.502,476.002,476.00-302,600
Jul 28, 20252,465.502,482.002,459.002,476.002,476.000.10%346,200
Jul 25, 20252,456.002,481.002,442.502,473.502,473.500.65%265,400
Jul 24, 20252,452.002,463.002,427.502,457.502,457.501.07%307,100
Jul 23, 20252,440.002,448.502,401.002,431.502,431.50-0.04%457,900
Jul 22, 20252,437.502,453.002,429.502,432.502,432.50-0.02%305,700
Jul 18, 20252,446.002,447.502,421.002,433.002,433.00-0.53%498,200
Jul 17, 20252,393.002,446.002,390.002,446.002,446.001.70%340,500
Jul 16, 20252,401.502,416.502,394.002,405.002,405.000.15%444,400
Jul 15, 20252,411.502,424.502,396.502,401.502,401.500.06%341,500
Jul 14, 20252,369.502,400.002,365.502,400.002,400.001.24%347,800
Jul 11, 20252,379.502,392.002,360.002,370.502,370.50-0.38%502,600
Jul 10, 20252,349.502,379.502,342.502,379.502,379.501.28%517,200
Jul 9, 20252,345.002,359.002,334.502,349.502,349.500.69%335,400
Jul 8, 20252,319.502,348.002,316.002,333.502,333.500.89%557,900
Jul 7, 20252,313.002,325.002,303.002,313.002,313.00-0.17%353,400
Jul 4, 20252,319.002,330.002,309.002,317.002,317.00-0.60%323,800
Jul 3, 20252,319.002,331.002,301.502,331.002,331.00-0.19%323,200
Jul 2, 20252,348.002,358.002,330.002,335.502,335.50-0.74%305,300
Jul 1, 20252,340.002,353.002,334.002,353.002,353.000.68%431,600
Jun 30, 20252,329.002,339.002,316.002,337.002,337.000.47%349,900
Jun 27, 20252,335.002,346.502,312.502,326.002,326.000.32%486,100
Jun 26, 20252,317.002,318.502,300.002,318.502,318.500.17%362,800
Jun 25, 20252,326.502,334.502,307.502,314.502,314.50-1.11%410,900
Jun 24, 20252,370.002,371.002,340.502,340.502,340.50-0.40%368,300
Jun 23, 20252,341.002,373.002,336.502,350.002,350.000.56%291,300
Jun 20, 20252,345.002,363.502,337.002,337.002,337.00-0.66%1,026,800
Jun 19, 20252,371.002,378.502,352.502,352.502,352.50-0.78%284,900
Jun 18, 20252,343.502,371.002,341.002,371.002,371.000.59%406,100
Jun 17, 20252,345.502,377.502,344.502,357.002,357.00-0.86%318,000
Jun 16, 20252,398.002,405.502,368.002,377.502,377.500.36%346,300
Jun 13, 20252,342.502,381.002,342.502,369.002,369.00-0.19%486,900
Jun 12, 20252,345.002,373.502,337.002,373.502,373.501.37%354,200
Jun 11, 20252,358.002,360.002,338.002,341.502,341.501.21%393,400
Jun 10, 20252,309.502,327.002,307.502,313.502,313.50-0.22%316,700
Jun 9, 20252,318.002,328.502,294.002,318.502,318.501.09%380,100
Jun 6, 20252,310.002,323.502,293.502,293.502,293.50-0.67%305,100
Jun 5, 20252,285.002,324.002,285.002,309.002,309.001.14%417,500
Jun 4, 20252,276.502,321.502,276.502,283.002,283.00-0.63%483,100
Jun 3, 20252,290.002,322.502,278.502,297.502,297.501.21%475,000
Jun 2, 20252,256.502,294.502,249.002,270.002,270.000.60%316,400
May 30, 20252,230.502,272.502,224.002,256.502,256.500.49%867,200
May 29, 20252,258.002,269.002,229.502,245.502,245.50-0.82%467,200
May 28, 20252,286.502,293.002,264.002,264.002,264.00-0.15%474,800
May 27, 20252,265.502,279.502,256.002,267.502,267.500.09%214,900
May 26, 20252,279.002,285.502,259.002,265.502,265.500.04%308,000
May 23, 20252,252.002,267.502,249.502,264.502,264.500.56%350,100