MediPal Holdings Corporation (TYO:7459)
Japan · Delayed Price · Currency is JPY 3,396.00
+190.00 (5.93%)
Oct 26, 2026, 3:30 PM JST
MediPal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,311.00 | 3,420.00 | 3,258.00 | 3,396.00 | 3,396.00 | 5.93% | 771,900 |
| Oct 23, 2026 | 3,218.00 | 3,255.00 | 3,179.00 | 3,206.00 | 3,206.00 | 1.14% | 381,900 |
| Oct 22, 2026 | 3,155.00 | 3,195.00 | 3,141.00 | 3,170.00 | 3,170.00 | 0.32% | 263,500 |
| Oct 21, 2026 | 3,160.00 | 3,172.00 | 3,132.00 | 3,160.00 | 3,160.00 | 0.13% | 417,300 |
| Oct 20, 2026 | 3,117.00 | 3,156.00 | 3,106.00 | 3,156.00 | 3,156.00 | 1.38% | 263,100 |
| Oct 19, 2026 | 3,173.00 | 3,190.00 | 3,113.00 | 3,113.00 | 3,113.00 | -0.38% | 294,800 |
| Oct 16, 2026 | 3,103.00 | 3,131.00 | 3,088.00 | 3,125.00 | 3,125.00 | 0.81% | 354,300 |
| Oct 15, 2026 | 3,080.00 | 3,105.00 | 3,044.00 | 3,100.00 | 3,100.00 | 1.87% | 346,000 |
| Oct 14, 2026 | 3,024.00 | 3,050.00 | 3,005.00 | 3,043.00 | 3,043.00 | -0.33% | 399,100 |
| Oct 13, 2026 | 3,004.00 | 3,064.00 | 2,981.00 | 3,053.00 | 3,053.00 | 3.37% | 501,900 |
| Oct 9, 2026 | 2,999.00 | 2,999.00 | 2,946.50 | 2,953.50 | 2,953.50 | 0.15% | 343,200 |
| Oct 8, 2026 | 2,954.50 | 2,957.50 | 2,908.00 | 2,949.00 | 2,949.00 | 0.25% | 365,600 |
| Oct 7, 2026 | 2,951.50 | 2,972.00 | 2,935.50 | 2,941.50 | 2,941.50 | -0.51% | 348,000 |
| Oct 6, 2026 | 2,964.50 | 2,965.00 | 2,927.50 | 2,956.50 | 2,956.50 | 0.53% | 325,900 |
| Oct 5, 2026 | 2,940.00 | 2,965.00 | 2,917.00 | 2,941.00 | 2,941.00 | 0.72% | 465,200 |
| Oct 2, 2026 | 2,922.50 | 2,933.00 | 2,904.50 | 2,920.00 | 2,920.00 | -1.12% | 450,000 |
| Oct 1, 2026 | 2,939.50 | 2,994.00 | 2,939.50 | 2,953.00 | 2,953.00 | -0.14% | 530,400 |
| Sep 30, 2026 | 2,949.00 | 2,978.50 | 2,908.50 | 2,957.00 | 2,957.00 | 0.24% | 698,100 |
| Sep 29, 2026 | 3,020.00 | 3,020.00 | 2,934.00 | 2,950.00 | 2,950.00 | -2.45% | 534,700 |
| Sep 28, 2026 | 3,161.00 | 3,164.00 | 3,065.00 | 3,068.00 | 3,024.00 | -2.94% | 647,600 |
| Sep 25, 2026 | 3,116.00 | 3,182.00 | 3,110.00 | 3,161.00 | 3,115.67 | 1.25% | 1,079,600 |
| Sep 24, 2026 | 2,980.00 | 3,145.00 | 2,970.50 | 3,122.00 | 3,077.23 | 7.41% | 1,627,800 |
| Sep 18, 2026 | 2,994.00 | 2,994.00 | 2,906.50 | 2,906.50 | 2,864.82 | -2.92% | 1,470,800 |
| Sep 17, 2026 | 2,945.00 | 2,994.00 | 2,930.00 | 2,994.00 | 2,951.06 | 2.08% | 268,100 |
| Sep 16, 2026 | 2,947.50 | 2,966.00 | 2,919.50 | 2,933.00 | 2,890.94 | 0.32% | 366,800 |
| Sep 15, 2026 | 2,965.00 | 2,973.50 | 2,919.50 | 2,923.50 | 2,881.57 | -0.51% | 295,500 |
| Sep 14, 2026 | 2,903.00 | 2,944.50 | 2,886.00 | 2,938.50 | 2,896.36 | 1.82% | 292,000 |
| Sep 11, 2026 | 2,872.50 | 2,911.00 | 2,861.00 | 2,886.00 | 2,844.61 | 0.05% | 423,500 |
| Sep 10, 2026 | 2,901.50 | 2,909.50 | 2,868.00 | 2,884.50 | 2,843.13 | 0.21% | 321,500 |
| Sep 9, 2026 | 2,902.50 | 2,912.50 | 2,868.50 | 2,878.50 | 2,837.22 | -1.82% | 361,700 |
| Sep 8, 2026 | 2,925.00 | 2,937.50 | 2,901.00 | 2,932.00 | 2,889.95 | 0.14% | 344,800 |
| Sep 7, 2026 | 2,924.50 | 2,946.50 | 2,903.50 | 2,928.00 | 2,886.01 | 0.31% | 618,900 |
| Sep 4, 2026 | 2,930.00 | 2,959.00 | 2,898.50 | 2,919.00 | 2,877.14 | -0.12% | 727,800 |
| Sep 3, 2026 | 2,932.00 | 3,000.00 | 2,915.50 | 2,922.50 | 2,880.59 | 0.26% | 602,500 |
| Sep 2, 2026 | 2,931.00 | 2,939.50 | 2,895.50 | 2,915.00 | 2,873.19 | -0.60% | 398,800 |
| Sep 1, 2026 | 2,897.50 | 2,944.50 | 2,894.00 | 2,932.50 | 2,890.44 | 1.40% | 397,300 |
| Aug 31, 2026 | 2,860.00 | 2,908.00 | 2,859.50 | 2,892.00 | 2,850.52 | 0.29% | 391,500 |
| Aug 28, 2026 | 2,883.50 | 2,912.00 | 2,866.00 | 2,883.50 | 2,842.15 | -0.33% | 1,530,600 |
| Aug 27, 2026 | 2,911.50 | 2,939.50 | 2,884.50 | 2,893.00 | 2,851.51 | -1.01% | 313,300 |
| Aug 26, 2026 | 2,909.00 | 2,938.50 | 2,909.00 | 2,922.50 | 2,880.59 | 0.46% | 327,900 |
| Aug 25, 2026 | 2,921.00 | 2,932.50 | 2,905.50 | 2,909.00 | 2,867.28 | 0.26% | 299,000 |
| Aug 24, 2026 | 2,917.50 | 2,939.00 | 2,896.50 | 2,901.50 | 2,859.89 | -0.55% | 332,200 |
| Aug 21, 2026 | 2,910.00 | 2,933.00 | 2,891.00 | 2,917.50 | 2,875.66 | 1.07% | 462,600 |
| Aug 20, 2026 | 2,900.00 | 2,918.50 | 2,854.50 | 2,886.50 | 2,845.10 | 0.56% | 424,300 |
| Aug 19, 2026 | 2,878.00 | 2,880.00 | 2,844.50 | 2,870.50 | 2,829.33 | 0.31% | 517,600 |
| Aug 18, 2026 | 2,817.00 | 2,868.50 | 2,801.00 | 2,861.50 | 2,820.46 | 1.56% | 388,800 |
| Aug 17, 2026 | 2,843.50 | 2,853.00 | 2,810.50 | 2,817.50 | 2,777.09 | -0.35% | 662,000 |
| Aug 14, 2026 | 2,788.50 | 2,843.00 | 2,768.00 | 2,827.50 | 2,786.95 | 0.39% | 401,300 |
| Aug 13, 2026 | 2,818.50 | 2,823.50 | 2,769.50 | 2,816.50 | 2,776.11 | 0.88% | 498,100 |
| Aug 12, 2026 | 2,828.00 | 2,835.50 | 2,772.00 | 2,792.00 | 2,751.96 | -0.61% | 430,100 |