MediPal Holdings Corporation (TYO:7459)
Japan · Delayed Price · Currency is JPY 2,777.00
-11.50 (-0.41%)
May 13, 2026, 3:30 PM JST
MediPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2,806.00 | 2,824.50 | 2,789.50 | 2,796.50 | - | 0.29% | 234,200 |
| 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 |
| Apr 8, 2026 | 3,047.00 | 3,047.00 | 2,990.50 | 2,999.00 | 2,999.00 | 1.76% | 530,500 |
| Apr 7, 2026 | 3,005.00 | 3,016.00 | 2,914.00 | 2,947.00 | 2,947.00 | -1.64% | 358,300 |
| Apr 6, 2026 | 3,025.00 | 3,034.00 | 2,996.00 | 2,996.00 | 2,996.00 | -0.47% | 250,300 |
| Apr 3, 2026 | 3,020.00 | 3,030.00 | 2,986.00 | 3,010.00 | 3,010.00 | -0.17% | 323,700 |
| Apr 2, 2026 | 3,046.00 | 3,062.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.30% | 250,900 |
| Apr 1, 2026 | 3,000.00 | 3,024.00 | 2,949.00 | 3,024.00 | 3,024.00 | 2.93% | 403,600 |
| Mar 31, 2026 | 2,909.00 | 2,953.50 | 2,902.50 | 2,938.00 | 2,938.00 | 1.26% | 392,700 |
| Mar 30, 2026 | 2,809.50 | 2,917.00 | 2,809.50 | 2,901.50 | 2,901.50 | -1.36% | 461,400 |
| Mar 27, 2026 | 2,945.00 | 2,958.00 | 2,909.50 | 2,941.50 | 2,909.50 | 1.00% | 531,500 |
| Mar 26, 2026 | 2,897.50 | 2,912.50 | 2,881.00 | 2,912.50 | 2,880.82 | 0.97% | 292,100 |
| Mar 25, 2026 | 2,907.50 | 2,924.00 | 2,884.50 | 2,884.50 | 2,853.12 | 0.86% | 392,100 |
| Mar 24, 2026 | 2,840.00 | 2,866.00 | 2,818.50 | 2,860.00 | 2,828.89 | 2.31% | 354,300 |
| Mar 23, 2026 | 2,801.50 | 2,813.50 | 2,770.50 | 2,795.50 | 2,765.09 | -2.56% | 419,800 |
| Mar 19, 2026 | 2,865.50 | 2,897.00 | 2,865.50 | 2,869.00 | 2,837.79 | -0.90% | 761,100 |
| Mar 18, 2026 | 2,850.00 | 2,908.00 | 2,837.50 | 2,895.00 | 2,863.51 | 1.47% | 372,100 |
| Mar 17, 2026 | 2,833.00 | 2,861.00 | 2,833.00 | 2,853.00 | 2,821.96 | 1.03% | 299,000 |
| Mar 16, 2026 | 2,810.00 | 2,834.00 | 2,796.50 | 2,824.00 | 2,793.28 | 1.04% | 409,000 |
| Mar 13, 2026 | 2,766.50 | 2,832.50 | 2,766.00 | 2,795.00 | 2,764.59 | 0.11% | 460,300 |
| Mar 12, 2026 | 2,849.00 | 2,854.00 | 2,774.00 | 2,792.00 | 2,761.63 | -3.21% | 303,600 |
| Mar 11, 2026 | 2,916.00 | 2,932.00 | 2,880.00 | 2,884.50 | 2,853.12 | -0.03% | 301,400 |
| Mar 10, 2026 | 2,922.00 | 2,922.50 | 2,880.00 | 2,885.50 | 2,854.11 | 0.47% | 516,200 |
| Mar 9, 2026 | 2,814.50 | 2,916.00 | 2,809.50 | 2,872.00 | 2,840.76 | -2.21% | 354,000 |
| Mar 6, 2026 | 2,905.50 | 2,937.00 | 2,880.00 | 2,937.00 | 2,905.05 | -0.24% | 321,300 |
| Mar 5, 2026 | 2,983.50 | 3,012.00 | 2,942.00 | 2,944.00 | 2,911.97 | 1.17% | 415,700 |
| Mar 4, 2026 | 2,938.50 | 2,948.00 | 2,872.50 | 2,910.00 | 2,878.34 | -2.38% | 398,900 |
| Mar 3, 2026 | 3,006.00 | 3,021.00 | 2,971.00 | 2,981.00 | 2,948.57 | -1.81% | 381,700 |
| Mar 2, 2026 | 3,003.00 | 3,036.00 | 2,957.00 | 3,036.00 | 3,002.97 | -1.01% | 492,400 |
| Feb 27, 2026 | 3,033.00 | 3,070.00 | 3,006.00 | 3,067.00 | 3,033.63 | 2.03% | 488,000 |
| Feb 26, 2026 | 3,005.00 | 3,041.00 | 2,986.00 | 3,006.00 | 2,973.30 | 0.28% | 515,500 |