MediPal Holdings Corporation - 7459.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,970.5	2,920	2,920	2,977	2,900.5	808,600
February 19, 2026	2,948	2,990.5	2,990.5	2,990.5	2,919.5	424,800
February 18, 2026	2,915.5	2,954	2,954	2,961.5	2,913.5	388,200
February 17, 2026	2,907	2,901	2,901	2,924	2,890.5	340,100
February 16, 2026	2,955	2,919.5	2,919.5	2,965	2,908	343,600
February 13, 2026	2,950	2,934	2,934	2,978.5	2,917	387,700
February 12, 2026	2,990	2,970	2,970	3,004	2,950	390,500
February 10, 2026	2,925	2,958.5	2,958.5	2,988	2,854.5	528,300
February 09, 2026	2,904	2,925	2,925	2,949	2,849.5	455,600
February 06, 2026	2,896	2,854	2,854	2,901.5	2,854	277,500
February 05, 2026	2,904	2,880.5	2,880.5	2,915.5	2,860	280,900
February 04, 2026	2,834	2,854	2,854	2,874.5	2,827	243,300
February 03, 2026	2,808	2,837.5	2,837.5	2,849.5	2,804	272,400
February 02, 2026	2,849	2,792	2,792	2,849	2,792	291,700
January 30, 2026	2,805	2,799	2,799	2,814	2,766	312,300
January 29, 2026	2,753	2,776	2,776	2,789	2,719	306,900
January 28, 2026	2,814.5	2,774.5	2,774.5	2,831.5	2,774.5	343,900
January 27, 2026	2,839	2,849.5	2,849.5	2,860	2,817.5	276,200
January 26, 2026	2,873	2,863	2,863	2,884	2,843.5	396,900
January 23, 2026	2,905	2,923	2,923	2,923	2,889.5	229,300
January 22, 2026	2,875	2,889	2,889	2,903	2,870	419,000
January 21, 2026	2,864.5	2,864	2,864	2,888.5	2,848.5	301,200
January 20, 2026	2,861	2,886.5	2,886.5	2,897	2,849	329,700
January 19, 2026	2,881.5	2,900.5	2,900.5	2,907	2,873	271,300
January 16, 2026	2,847	2,865.5	2,865.5	2,876.5	2,828.5	369,300
January 15, 2026	2,877	2,879	2,879	2,896	2,861	323,700
January 14, 2026	2,875	2,875.5	2,875.5	2,885.5	2,843.5	581,800
January 13, 2026	2,875	2,879	2,879	2,900	2,848	479,400
January 09, 2026	2,846.5	2,847	2,847	2,855	2,818	394,300
January 08, 2026	2,836	2,822.5	2,822.5	2,862.5	2,812.5	393,200
January 07, 2026	2,804	2,850	2,850	2,855.5	2,784	465,300
January 06, 2026	2,791.5	2,817	2,817	2,817	2,779.5	328,800
January 05, 2026	2,785.5	2,790	2,790	2,799.5	2,761.5	302,600
December 30, 2025	2,805	2,770	2,770	2,815.5	2,768	216,300
December 29, 2025	2,793	2,798	2,798	2,801	2,772.5	442,100
December 26, 2025	2,804.5	2,793	2,793	2,812.5	2,773.5	242,600
December 25, 2025	2,789	2,806	2,806	2,806	2,781.5	165,900
December 24, 2025	2,800	2,792	2,792	2,819	2,784.5	196,500
December 23, 2025	2,778	2,818.5	2,818.5	2,818.5	2,774.5	238,500
December 22, 2025	2,814.5	2,778	2,778	2,819	2,759	213,400
December 19, 2025	2,793.5	2,804	2,804	2,810	2,780	536,100
December 18, 2025	2,774.5	2,793	2,793	2,806	2,771.5	377,400
December 17, 2025	2,750	2,760	2,760	2,771.5	2,742	325,500
December 16, 2025	2,799	2,767	2,767	2,799	2,767	233,700
December 15, 2025	2,777.5	2,781.5	2,781.5	2,789	2,761	241,600
December 12, 2025	2,756	2,756.5	2,756.5	2,771	2,737	376,500
December 11, 2025	2,766	2,732.5	2,732.5	2,773	2,727.5	208,100
December 10, 2025	2,737	2,757	2,757	2,757	2,714.5	293,700
December 09, 2025	2,710	2,717	2,717	2,718.5	2,681.5	218,900
December 08, 2025	2,694.5	2,705.5	2,705.5	2,713	2,680	298,800
December 05, 2025	2,673	2,654	2,654	2,695.5	2,649	158,900
December 04, 2025	2,692	2,723	2,723	2,726	2,662.5	447,100
December 03, 2025	2,703	2,721.5	2,721.5	2,740	2,703	360,400
December 02, 2025	2,700	2,717	2,717	2,727.5	2,694	425,200
December 01, 2025	2,719	2,697.5	2,697.5	2,741	2,697.5	524,200
November 28, 2025	2,665.5	2,726.5	2,726.5	2,734	2,646.5	435,400
November 27, 2025	2,719.5	2,694.5	2,694.5	2,734.5	2,682.5	319,200
November 26, 2025	2,700	2,726	2,726	2,734.5	2,695	500,400
November 25, 2025	2,662	2,686.5	2,686.5	2,698	2,639.5	375,400
November 21, 2025	2,633	2,670.5	2,670.5	2,676	2,616.5	565,400

MediPal Holdings Corporation (7459.T) JPX