MediPal Holdings Corporation (TYO:7459)
Japan · Delayed Price · Currency is JPY 2,610.50
+15.00 (0.58%)
Jun 23, 2026, 3:30 PM JST
MediPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,590.50 | 2,614.50 | 2,582.00 | 2,611.00 | - | 0.60% | 93,900 |
| Jun 22, 2026 | 2,585.00 | 2,600.00 | 2,563.00 | 2,595.50 | 2,595.50 | 0.15% | 294,400 |
| Jun 19, 2026 | 2,550.50 | 2,591.50 | 2,537.00 | 2,591.50 | 2,591.50 | 2.15% | 562,200 |
| Jun 18, 2026 | 2,577.00 | 2,583.00 | 2,530.00 | 2,537.00 | 2,537.00 | -2.10% | 522,800 |
| Jun 17, 2026 | 2,633.50 | 2,649.50 | 2,591.50 | 2,591.50 | 2,591.50 | -0.96% | 333,600 |
| Jun 16, 2026 | 2,580.50 | 2,648.00 | 2,579.00 | 2,616.50 | 2,616.50 | 0.27% | 340,400 |
| Jun 15, 2026 | 2,654.50 | 2,654.50 | 2,609.00 | 2,609.50 | 2,609.50 | -1.08% | 379,800 |
| Jun 12, 2026 | 2,632.00 | 2,675.00 | 2,618.50 | 2,638.00 | 2,638.00 | -1.64% | 546,500 |
| Jun 11, 2026 | 2,689.50 | 2,755.00 | 2,663.50 | 2,682.00 | 2,682.00 | 0.07% | 312,200 |
| Jun 10, 2026 | 2,652.00 | 2,685.00 | 2,635.00 | 2,680.00 | 2,680.00 | 1.92% | 316,900 |
| Jun 9, 2026 | 2,669.00 | 2,670.50 | 2,623.00 | 2,629.50 | 2,629.50 | -1.65% | 430,800 |
| Jun 8, 2026 | 2,705.50 | 2,716.00 | 2,657.00 | 2,673.50 | 2,673.50 | 0.04% | 308,200 |
| Jun 5, 2026 | 2,680.00 | 2,708.00 | 2,648.50 | 2,672.50 | 2,672.50 | 1.06% | 320,200 |
| Jun 4, 2026 | 2,663.00 | 2,680.00 | 2,637.50 | 2,644.50 | 2,644.50 | -0.99% | 388,300 |
| Jun 3, 2026 | 2,636.00 | 2,675.50 | 2,620.50 | 2,671.00 | 2,671.00 | 0.64% | 305,300 |
| Jun 2, 2026 | 2,670.50 | 2,675.00 | 2,627.50 | 2,654.00 | 2,654.00 | -0.51% | 358,600 |
| Jun 1, 2026 | 2,706.00 | 2,706.00 | 2,654.00 | 2,667.50 | 2,667.50 | -2.89% | 499,100 |
| May 29, 2026 | 2,751.00 | 2,781.50 | 2,742.50 | 2,747.00 | 2,747.00 | -0.38% | 610,000 |
| May 28, 2026 | 2,764.50 | 2,799.50 | 2,737.50 | 2,757.50 | 2,757.50 | 0.57% | 336,800 |
| May 27, 2026 | 2,722.50 | 2,752.00 | 2,707.00 | 2,742.00 | 2,742.00 | 0.94% | 399,600 |
| May 26, 2026 | 2,727.00 | 2,737.50 | 2,689.50 | 2,716.50 | 2,716.50 | -0.51% | 372,400 |
| May 25, 2026 | 2,816.50 | 2,838.00 | 2,718.50 | 2,730.50 | 2,730.50 | -2.39% | 273,900 |
| May 22, 2026 | 2,832.00 | 2,845.00 | 2,771.00 | 2,797.50 | 2,797.50 | -1.32% | 285,000 |
| May 21, 2026 | 2,878.00 | 2,886.50 | 2,832.00 | 2,835.00 | 2,835.00 | 0.04% | 257,300 |
| May 20, 2026 | 2,900.00 | 2,905.00 | 2,820.00 | 2,834.00 | 2,834.00 | -2.23% | 482,100 |
| May 19, 2026 | 2,870.50 | 2,924.00 | 2,854.00 | 2,898.50 | 2,898.50 | 2.77% | 489,400 |
| May 18, 2026 | 2,803.50 | 2,849.00 | 2,779.00 | 2,820.50 | 2,820.50 | 0.39% | 606,000 |
| May 15, 2026 | 2,683.50 | 2,811.50 | 2,682.50 | 2,809.50 | 2,809.50 | 2.78% | 729,300 |
| May 14, 2026 | 2,804.00 | 2,814.50 | 2,696.50 | 2,733.50 | 2,733.50 | -1.57% | 555,100 |
| May 13, 2026 | 2,806.00 | 2,824.50 | 2,777.00 | 2,777.00 | 2,777.00 | -0.41% | 457,500 |
| May 12, 2026 | 2,763.00 | 2,811.50 | 2,757.00 | 2,788.50 | 2,788.50 | 1.31% | 561,000 |
| May 11, 2026 | 2,769.50 | 2,785.50 | 2,728.50 | 2,752.50 | 2,752.50 | -0.72% | 429,700 |
| May 8, 2026 | 2,799.00 | 2,817.00 | 2,755.50 | 2,772.50 | 2,772.50 | -1.61% | 597,600 |
| May 7, 2026 | 2,791.50 | 2,915.00 | 2,785.50 | 2,818.00 | 2,818.00 | 0.11% | 646,700 |
| May 1, 2026 | 2,800.00 | 2,821.00 | 2,782.00 | 2,815.00 | 2,815.00 | 0.21% | 427,800 |
| Apr 30, 2026 | 2,813.50 | 2,820.50 | 2,743.50 | 2,809.00 | 2,809.00 | -0.46% | 497,300 |
| Apr 28, 2026 | 2,788.50 | 2,824.00 | 2,784.00 | 2,822.00 | 2,822.00 | 1.46% | 575,000 |
| Apr 27, 2026 | 2,752.50 | 2,794.00 | 2,731.00 | 2,781.50 | 2,781.50 | 0.11% | 479,900 |
| Apr 24, 2026 | 2,788.50 | 2,789.00 | 2,752.50 | 2,778.50 | 2,778.50 | 1.22% | 408,200 |
| Apr 23, 2026 | 2,735.50 | 2,750.50 | 2,715.00 | 2,745.00 | 2,745.00 | -0.90% | 372,200 |
| Apr 22, 2026 | 2,783.50 | 2,793.50 | 2,755.50 | 2,770.00 | 2,770.00 | -0.54% | 441,800 |
| Apr 21, 2026 | 2,788.00 | 2,803.50 | 2,774.50 | 2,785.00 | 2,785.00 | 0.25% | 268,400 |
| Apr 20, 2026 | 2,815.50 | 2,833.00 | 2,770.50 | 2,778.00 | 2,778.00 | -0.98% | 206,100 |
| Apr 17, 2026 | 2,829.50 | 2,832.00 | 2,805.50 | 2,805.50 | 2,805.50 | -0.78% | 264,100 |
| Apr 16, 2026 | 2,865.50 | 2,866.00 | 2,827.50 | 2,827.50 | 2,827.50 | -1.03% | 306,800 |
| Apr 15, 2026 | 2,820.50 | 2,865.50 | 2,820.00 | 2,857.00 | 2,857.00 | 0.85% | 380,800 |
| Apr 14, 2026 | 2,893.00 | 2,898.00 | 2,811.00 | 2,833.00 | 2,833.00 | -0.93% | 255,300 |
| Apr 13, 2026 | 2,893.00 | 2,897.00 | 2,845.00 | 2,859.50 | 2,859.50 | -1.16% | 286,400 |
| Apr 10, 2026 | 2,975.00 | 2,991.50 | 2,890.00 | 2,893.00 | 2,893.00 | -3.45% | 289,400 |
| Apr 9, 2026 | 3,011.00 | 3,058.00 | 2,996.50 | 2,996.50 | 2,996.50 | -0.08% | 465,900 |