MediPal Holdings Corporation (TYO:7459)
Japan · Delayed Price · Currency is JPY 2,927.50
+18.50 (0.64%)
Aug 26, 2026, 10:33 AM JST
MediPal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,921.00 | 2,932.50 | 2,905.50 | 2,909.00 | 2,909.00 | 0.26% | 299,000 |
| Aug 24, 2026 | 2,917.50 | 2,939.00 | 2,896.50 | 2,901.50 | 2,901.50 | -0.55% | 332,200 |
| Aug 21, 2026 | 2,910.00 | 2,933.00 | 2,891.00 | 2,917.50 | 2,917.50 | 1.07% | 462,600 |
| Aug 20, 2026 | 2,900.00 | 2,918.50 | 2,854.50 | 2,886.50 | 2,886.50 | 0.56% | 424,300 |
| Aug 19, 2026 | 2,878.00 | 2,880.00 | 2,844.50 | 2,870.50 | 2,870.50 | 0.31% | 517,600 |
| Aug 18, 2026 | 2,817.00 | 2,868.50 | 2,801.00 | 2,861.50 | 2,861.50 | 1.56% | 388,800 |
| Aug 17, 2026 | 2,843.50 | 2,853.00 | 2,810.50 | 2,817.50 | 2,817.50 | -0.35% | 662,000 |
| Aug 14, 2026 | 2,788.50 | 2,843.00 | 2,768.00 | 2,827.50 | 2,827.50 | 0.39% | 401,300 |
| Aug 13, 2026 | 2,818.50 | 2,823.50 | 2,769.50 | 2,816.50 | 2,816.50 | 0.88% | 498,100 |
| Aug 12, 2026 | 2,828.00 | 2,835.50 | 2,772.00 | 2,792.00 | 2,792.00 | -0.61% | 430,100 |
| Aug 10, 2026 | 2,835.00 | 2,845.00 | 2,777.50 | 2,809.00 | 2,809.00 | -0.85% | 395,000 |
| Aug 7, 2026 | 2,799.00 | 2,880.00 | 2,792.50 | 2,833.00 | 2,833.00 | 1.14% | 395,500 |
| Aug 6, 2026 | 2,740.00 | 2,801.00 | 2,690.50 | 2,801.00 | 2,801.00 | 3.22% | 467,400 |
| Aug 5, 2026 | 2,738.00 | 2,762.00 | 2,713.50 | 2,713.50 | 2,713.50 | -1.93% | 369,900 |
| Aug 4, 2026 | 2,787.00 | 2,787.00 | 2,743.50 | 2,767.00 | 2,767.00 | -1.77% | 442,100 |
| Aug 3, 2026 | 2,856.00 | 2,862.00 | 2,794.00 | 2,817.00 | 2,817.00 | -2.29% | 410,800 |
| Jul 31, 2026 | 2,932.00 | 2,961.50 | 2,871.00 | 2,883.00 | 2,883.00 | -3.96% | 442,900 |
| Jul 30, 2026 | 3,079.00 | 3,088.00 | 2,980.00 | 3,002.00 | 3,002.00 | -2.02% | 320,000 |
| Jul 29, 2026 | 3,021.00 | 3,108.00 | 2,989.50 | 3,064.00 | 3,064.00 | 3.15% | 927,800 |
| Jul 28, 2026 | 2,992.00 | 3,021.00 | 2,952.00 | 2,970.50 | 2,970.50 | 0.64% | 650,700 |
| Jul 27, 2026 | 2,921.00 | 2,951.50 | 2,912.00 | 2,951.50 | 2,951.50 | 2.61% | 321,400 |
| Jul 24, 2026 | 2,851.00 | 2,889.00 | 2,825.00 | 2,876.50 | 2,876.50 | 0.79% | 390,500 |
| Jul 23, 2026 | 2,833.50 | 2,862.00 | 2,804.50 | 2,854.00 | 2,854.00 | -0.64% | 414,800 |
| Jul 22, 2026 | 2,875.00 | 2,899.00 | 2,848.50 | 2,872.50 | 2,872.50 | 0.72% | 477,700 |
| Jul 21, 2026 | 2,861.00 | 2,896.50 | 2,846.00 | 2,852.00 | 2,852.00 | 0.12% | 328,400 |
| Jul 17, 2026 | 2,815.00 | 2,864.50 | 2,796.00 | 2,848.50 | 2,848.50 | 1.62% | 406,500 |
| Jul 16, 2026 | 2,786.00 | 2,816.50 | 2,771.00 | 2,803.00 | 2,803.00 | 0.86% | 446,200 |
| Jul 15, 2026 | 2,724.50 | 2,784.50 | 2,701.00 | 2,779.00 | 2,779.00 | 3.91% | 577,000 |
| Jul 14, 2026 | 2,693.00 | 2,709.00 | 2,638.00 | 2,674.50 | 2,674.50 | 0.51% | 182,500 |
| Jul 13, 2026 | 2,664.00 | 2,675.50 | 2,580.00 | 2,661.00 | 2,661.00 | 0.95% | 378,100 |
| Jul 10, 2026 | 2,675.50 | 2,720.00 | 2,570.00 | 2,636.00 | 2,636.00 | -2.82% | 566,100 |
| Jul 9, 2026 | 2,742.50 | 2,742.50 | 2,698.00 | 2,712.50 | 2,712.50 | -1.44% | 295,700 |
| Jul 8, 2026 | 2,744.50 | 2,776.00 | 2,730.50 | 2,752.00 | 2,752.00 | 1.14% | 540,900 |
| Jul 7, 2026 | 2,690.50 | 2,725.50 | 2,661.50 | 2,721.00 | 2,721.00 | 0.76% | 433,400 |
| Jul 6, 2026 | 2,670.50 | 2,700.50 | 2,650.00 | 2,700.50 | 2,700.50 | 2.08% | 381,900 |
| Jul 3, 2026 | 2,700.00 | 2,719.50 | 2,641.00 | 2,645.50 | 2,645.50 | -1.31% | 326,700 |
| Jul 2, 2026 | 2,666.50 | 2,699.50 | 2,619.50 | 2,680.50 | 2,680.50 | 2.29% | 440,100 |
| Jul 1, 2026 | 2,634.00 | 2,637.00 | 2,596.50 | 2,620.50 | 2,620.50 | -0.06% | 328,700 |
| Jun 30, 2026 | 2,650.50 | 2,668.00 | 2,612.50 | 2,622.00 | 2,622.00 | -1.47% | 374,300 |
| Jun 29, 2026 | 2,640.00 | 2,685.00 | 2,627.00 | 2,661.00 | 2,661.00 | 1.35% | 433,900 |
| Jun 26, 2026 | 2,619.00 | 2,634.00 | 2,601.50 | 2,625.50 | 2,625.50 | 0.50% | 429,100 |
| Jun 25, 2026 | 2,644.00 | 2,656.50 | 2,608.50 | 2,612.50 | 2,612.50 | -1.42% | 411,100 |
| Jun 24, 2026 | 2,621.00 | 2,651.00 | 2,605.50 | 2,650.00 | 2,650.00 | 1.51% | 235,900 |
| Jun 23, 2026 | 2,590.50 | 2,620.00 | 2,582.00 | 2,610.50 | 2,610.50 | 0.58% | 275,900 |
| 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 |