Skip to main content
MediPal Holdings Corporation (TYO:7459)
Japan flag Japan · Delayed Price · Currency is JPY
2,822.00
+40.50 (1.46%)
Apr 28, 2026, 3:30 PM JST

MediPal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,788.502,824.002,784.002,822.002,822.001.46%575,000
Apr 27, 20262,752.502,794.002,731.002,781.502,781.500.11%479,900
Apr 24, 20262,788.502,789.002,752.502,778.502,778.501.22%408,200
Apr 23, 20262,735.502,750.502,715.002,745.002,745.00-0.90%372,200
Apr 22, 20262,783.502,793.502,755.502,770.002,770.00-0.54%441,800
Apr 21, 20262,788.002,803.502,774.502,785.002,785.000.25%268,400
Apr 20, 20262,815.502,833.002,770.502,778.002,778.00-0.98%206,100
Apr 17, 20262,829.502,832.002,805.502,805.502,805.50-0.78%264,100
Apr 16, 20262,865.502,866.002,827.502,827.502,827.50-1.03%306,800
Apr 15, 20262,820.502,865.502,820.002,857.002,857.000.85%380,800
Apr 14, 20262,893.002,898.002,811.002,833.002,833.00-0.93%255,300
Apr 13, 20262,893.002,897.002,845.002,859.502,859.50-1.16%286,400
Apr 10, 20262,975.002,991.502,890.002,893.002,893.00-3.45%289,400
Apr 9, 20263,011.003,058.002,996.502,996.502,996.50-0.08%465,900
Apr 8, 20263,047.003,047.002,990.502,999.002,999.001.76%530,500
Apr 7, 20263,005.003,016.002,914.002,947.002,947.00-1.64%358,300
Apr 6, 20263,025.003,034.002,996.002,996.002,996.00-0.47%250,300
Apr 3, 20263,020.003,030.002,986.003,010.003,010.00-0.17%323,700
Apr 2, 20263,046.003,062.003,015.003,015.003,015.00-0.30%250,900
Apr 1, 20263,000.003,024.002,949.003,024.003,024.002.93%403,600
Mar 31, 20262,909.002,953.502,902.502,938.002,938.001.26%392,700
Mar 30, 20262,809.502,917.002,809.502,901.502,901.50-1.36%461,400
Mar 27, 20262,945.002,958.002,909.502,941.502,909.501.00%531,500
Mar 26, 20262,897.502,912.502,881.002,912.502,880.820.97%292,100
Mar 25, 20262,907.502,924.002,884.502,884.502,853.120.86%392,100
Mar 24, 20262,840.002,866.002,818.502,860.002,828.892.31%354,300
Mar 23, 20262,801.502,813.502,770.502,795.502,765.09-2.56%419,800
Mar 19, 20262,865.502,897.002,865.502,869.002,837.79-0.90%761,100
Mar 18, 20262,850.002,908.002,837.502,895.002,863.511.47%372,100
Mar 17, 20262,833.002,861.002,833.002,853.002,821.961.03%299,000
Mar 16, 20262,810.002,834.002,796.502,824.002,793.281.04%409,000
Mar 13, 20262,766.502,832.502,766.002,795.002,764.590.11%460,300
Mar 12, 20262,849.002,854.002,774.002,792.002,761.63-3.21%303,600
Mar 11, 20262,916.002,932.002,880.002,884.502,853.12-0.03%301,400
Mar 10, 20262,922.002,922.502,880.002,885.502,854.110.47%516,200
Mar 9, 20262,814.502,916.002,809.502,872.002,840.76-2.21%354,000
Mar 6, 20262,905.502,937.002,880.002,937.002,905.05-0.24%321,300
Mar 5, 20262,983.503,012.002,942.002,944.002,911.971.17%415,700
Mar 4, 20262,938.502,948.002,872.502,910.002,878.34-2.38%398,900
Mar 3, 20263,006.003,021.002,971.002,981.002,948.57-1.81%381,700
Mar 2, 20263,003.003,036.002,957.003,036.003,002.97-1.01%492,400
Feb 27, 20263,033.003,070.003,006.003,067.003,033.632.03%488,000
Feb 26, 20263,005.003,041.002,986.003,006.002,973.300.28%515,500
Feb 25, 20262,979.503,007.002,956.002,997.502,964.891.16%551,700
Feb 24, 20262,920.002,985.002,892.502,963.002,930.771.47%548,700
Feb 20, 20262,970.502,977.002,900.502,920.002,888.23-2.36%808,600
Feb 19, 20262,948.002,990.502,919.502,990.502,957.971.24%424,800
Feb 18, 20262,915.502,961.502,913.502,954.002,921.861.83%388,200
Feb 17, 20262,907.002,924.002,890.502,901.002,869.44-0.63%340,100
Feb 16, 20262,955.002,965.002,908.002,919.502,887.74-0.49%343,600
Feb 13, 20262,950.002,978.502,917.002,934.002,902.08-1.21%387,700
Feb 12, 20262,990.003,004.002,950.002,970.002,937.690.39%390,500
Feb 10, 20262,925.002,988.002,854.502,958.502,926.321.15%528,300
Feb 9, 20262,904.002,949.002,849.502,925.002,893.182.49%455,600
Feb 6, 20262,896.002,901.502,854.002,854.002,822.95-0.92%277,500
Feb 5, 20262,904.002,915.502,860.002,880.502,849.160.93%280,900
Feb 4, 20262,834.002,874.502,827.002,854.002,822.950.58%243,300
Feb 3, 20262,808.002,849.502,804.002,837.502,806.631.63%272,400
Feb 2, 20262,849.002,849.002,792.002,792.002,761.63-0.25%291,700
Jan 30, 20262,805.002,814.002,766.002,799.002,768.550.83%312,300
Jan 29, 20262,753.002,789.002,719.002,776.002,745.800.05%306,900
Jan 28, 20262,814.502,831.502,774.502,774.502,744.32-2.63%343,900
Jan 27, 20262,839.002,860.002,817.502,849.502,818.50-0.47%276,200
Jan 26, 20262,873.002,884.002,843.502,863.002,831.85-2.05%396,900
Jan 23, 20262,905.002,923.002,889.502,923.002,891.201.18%229,300
Jan 22, 20262,875.002,903.002,870.002,889.002,857.570.87%419,000
Jan 21, 20262,864.502,888.502,848.502,864.002,832.84-0.78%301,200
Jan 20, 20262,861.002,897.002,849.002,886.502,855.10-0.48%329,700
Jan 19, 20262,881.502,907.002,873.002,900.502,868.951.22%271,300
Jan 16, 20262,847.002,876.502,828.502,865.502,834.33-0.47%369,300
Jan 15, 20262,877.002,896.002,861.002,879.002,847.680.12%323,700
Jan 14, 20262,875.002,885.502,843.502,875.502,844.22-0.12%581,800
Jan 13, 20262,875.002,900.002,848.002,879.002,847.681.12%479,400
Jan 9, 20262,846.502,855.002,818.002,847.002,816.030.87%394,300
Jan 8, 20262,836.002,862.502,812.502,822.502,791.79-0.96%393,200
Jan 7, 20262,804.002,855.502,784.002,850.002,819.001.17%465,300
Jan 6, 20262,791.502,817.002,779.502,817.002,786.350.97%328,800
Jan 5, 20262,785.502,799.502,761.502,790.002,759.650.72%302,600
Dec 30, 20252,805.002,815.502,768.002,770.002,739.87-1.00%216,300
Dec 29, 20252,793.002,801.002,772.502,798.002,767.560.18%442,100
Dec 26, 20252,804.502,812.502,773.502,793.002,762.62-0.46%242,600
Dec 25, 20252,789.002,806.002,781.502,806.002,775.470.50%165,900
Dec 24, 20252,800.002,819.002,784.502,792.002,761.63-0.94%196,500
Dec 23, 20252,778.002,818.502,774.502,818.502,787.841.46%238,500
Dec 22, 20252,814.502,819.002,759.002,778.002,747.78-0.93%213,400
Dec 19, 20252,793.502,810.002,780.002,804.002,773.500.39%536,100
Dec 18, 20252,774.502,806.002,771.502,793.002,762.621.20%377,400
Dec 17, 20252,750.002,771.502,742.002,760.002,729.97-0.25%325,500
Dec 16, 20252,799.002,799.002,767.002,767.002,736.90-0.52%233,700
Dec 15, 20252,777.502,789.002,761.002,781.502,751.240.91%241,600
Dec 12, 20252,756.002,771.002,737.002,756.502,726.510.88%376,500
Dec 11, 20252,766.002,773.002,727.502,732.502,702.77-0.89%208,100
Dec 10, 20252,737.002,757.002,714.502,757.002,727.011.47%293,700
Dec 9, 20252,710.002,718.502,681.502,717.002,687.440.43%218,900
Dec 8, 20252,694.502,713.002,680.002,705.502,676.072.04%298,800
Dec 5, 20252,673.002,695.502,649.002,651.502,622.65-2.63%302,100
Dec 4, 20252,692.002,726.002,662.502,723.002,693.380.06%447,100
Dec 3, 20252,703.002,740.002,703.002,721.502,691.890.17%360,400
Dec 2, 20252,700.002,727.502,694.002,717.002,687.440.72%425,200
Dec 1, 20252,719.002,741.002,697.502,697.502,668.15-1.06%524,200