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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,560	2,576.5	2,576.5	2,593	2,553.5	296,900
August 15, 2025	2,583	2,566.5	2,566.5	2,594	2,546.5	661,500
August 14, 2025	2,643	2,577.5	2,577.5	2,643	2,572	307,500
August 13, 2025	2,660	2,644.5	2,644.5	2,660	2,631.5	349,700
August 12, 2025	2,610	2,660.5	2,660.5	2,696	2,603	1.01M
August 08, 2025	2,575.5	2,584	2,584	2,584	2,561	854,200
August 07, 2025	2,594	2,585.5	2,585.5	2,613	2,573.5	435,000
August 06, 2025	2,555	2,581.5	2,581.5	2,608.5	2,555	505,200
August 05, 2025	2,527.5	2,552.5	2,552.5	2,555	2,513.5	359,700
August 04, 2025	2,496	2,511	2,511	2,523	2,473	264,300
August 01, 2025	2,510	2,530.5	2,530.5	2,537	2,503	307,400
July 31, 2025	2,513	2,510	2,510	2,523.5	2,503	363,900
July 30, 2025	2,476	2,501.5	2,501.5	2,505	2,471.5	285,700
July 29, 2025	2,455.5	2,476	2,476	2,483.5	2,450.5	302,600
July 28, 2025	2,465.5	2,476	2,476	2,482	2,459	346,200
July 25, 2025	2,456	2,473.5	2,473.5	2,481	2,442.5	265,400
July 24, 2025	2,452	2,457.5	2,457.5	2,463	2,427.5	307,100
July 23, 2025	2,440	2,431.5	2,431.5	2,448.5	2,401	457,900
July 22, 2025	2,437.5	2,432.5	2,432.5	2,453	2,429.5	305,700
July 18, 2025	2,446	2,433	2,433	2,447.5	2,421	498,200
July 17, 2025	2,393	2,446	2,446	2,446	2,390	340,500
July 16, 2025	2,401.5	2,405	2,405	2,416.5	2,394	444,400
July 15, 2025	2,411.5	2,401.5	2,401.5	2,424.5	2,396.5	341,500
July 14, 2025	2,369.5	2,400	2,400	2,400	2,365.5	347,800
July 11, 2025	2,379.5	2,370.5	2,370.5	2,392	2,360	502,600
July 10, 2025	2,349.5	2,379.5	2,379.5	2,379.5	2,342.5	517,200
July 09, 2025	2,345	2,349.5	2,349.5	2,359	2,334.5	335,400
July 08, 2025	2,319.5	2,333.5	2,333.5	2,348	2,316	557,900
July 07, 2025	2,313	2,313	2,313	2,325	2,303	353,400
July 04, 2025	2,319	2,317	2,317	2,330	2,309	323,800
July 03, 2025	2,319	2,331	2,331	2,331	2,301.5	323,200
July 02, 2025	2,348	2,335.5	2,335.5	2,358	2,330	305,300
July 01, 2025	2,340	2,353	2,353	2,353	2,334	431,600
June 30, 2025	2,329	2,337	2,337	2,339	2,316	349,900
June 27, 2025	2,335	2,326	2,326	2,346.5	2,312.5	486,100
June 26, 2025	2,317	2,318.5	2,318.5	2,318.5	2,300	362,800
June 25, 2025	2,326.5	2,314.5	2,314.5	2,334.5	2,307.5	410,900
June 24, 2025	2,370	2,344	2,344	2,371	2,343	222,800
June 23, 2025	2,341	2,350	2,350	2,373	2,336.5	291,300
June 20, 2025	2,345	2,337	2,337	2,363.5	2,337	1.03M
June 19, 2025	2,371	2,352.5	2,352.5	2,378.5	2,352.5	284,900
June 18, 2025	2,343.5	2,371	2,371	2,371	2,341	406,100
June 17, 2025	2,345.5	2,357	2,357	2,377.5	2,344.5	318,000
June 16, 2025	2,398	2,377.5	2,377.5	2,405.5	2,368	346,300
June 13, 2025	2,342.5	2,369	2,369	2,381	2,342.5	486,900
June 12, 2025	2,345	2,373.5	2,373.5	2,373.5	2,337	354,200
June 11, 2025	2,358	2,341.5	2,341.5	2,360	2,338	393,400
June 10, 2025	2,309.5	2,313.5	2,313.5	2,327	2,307.5	316,700
June 09, 2025	2,318	2,318.5	2,318.5	2,328.5	2,294	380,100
June 06, 2025	2,310	2,293.5	2,293.5	2,323.5	2,293.5	305,100
June 05, 2025	2,285	2,309	2,309	2,324	2,285	417,500
June 04, 2025	2,276.5	2,283	2,283	2,321.5	2,276.5	483,100
June 03, 2025	2,290	2,297.5	2,297.5	2,322.5	2,278.5	475,000
June 02, 2025	2,256.5	2,270	2,270	2,294.5	2,249	316,400
May 30, 2025	2,230.5	2,256.5	2,256.5	2,272.5	2,224	867,200
May 29, 2025	2,258	2,245.5	2,245.5	2,269	2,229.5	467,200
May 28, 2025	2,286.5	2,264	2,264	2,293	2,264	474,800
May 27, 2025	2,265.5	2,267.5	2,267.5	2,279.5	2,256	214,900
May 26, 2025	2,279	2,265.5	2,265.5	2,285.5	2,259	308,000
May 23, 2025	2,252	2,264.5	2,264.5	2,267.5	2,249.5	350,100

MediPal Holdings Corporation (7459.T) JPX