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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,597.5	2,596.5	2,596.5	2,614	2,584	384,100
November 19, 2025	2,588	2,590	2,590	2,598.5	2,573.5	411,000
November 18, 2025	2,630	2,591.5	2,591.5	2,630	2,580	398,500
November 17, 2025	2,641	2,618	2,618	2,648	2,616	300,100
November 14, 2025	2,640	2,646.5	2,646.5	2,647.5	2,588.5	259,200
November 13, 2025	2,631.5	2,639.5	2,639.5	2,656	2,621.5	246,500
November 12, 2025	2,610	2,621	2,621	2,661	2,595	373,400
November 11, 2025	2,613	2,595	2,595	2,613	2,559.5	301,600
November 10, 2025	2,595	2,625	2,625	2,630	2,572	419,600
November 07, 2025	2,524	2,584.5	2,584.5	2,587	2,509.5	390,800
November 06, 2025	2,500	2,504.5	2,504.5	2,550	2,456.5	591,300
November 05, 2025	2,547.5	2,550	2,550	2,581	2,533	515,200
November 04, 2025	2,546	2,539.5	2,539.5	2,579	2,510	585,100
October 31, 2025	2,520	2,510	2,510	2,532.5	2,510	463,000
October 30, 2025	2,509.5	2,515	2,515	2,523.5	2,489.5	452,400
October 29, 2025	2,557.5	2,495.5	2,495.5	2,597	2,487	282,900
October 28, 2025	2,586	2,548	2,548	2,603	2,548	448,600
October 27, 2025	2,584.5	2,615	2,615	2,616.5	2,578	314,600
October 24, 2025	2,569.5	2,569.5	2,569.5	2,578.5	2,560	357,800
October 23, 2025	2,543.5	2,568	2,568	2,572.5	2,536	265,100
October 22, 2025	2,517.5	2,530	2,530	2,536	2,516.5	298,300
October 21, 2025	2,567.5	2,523.5	2,523.5	2,568	2,509	348,200
October 20, 2025	2,569.5	2,568	2,568	2,598	2,553.5	470,400
October 17, 2025	2,520	2,531	2,531	2,531	2,506	306,600
October 16, 2025	2,515	2,513	2,513	2,535.5	2,491.5	399,600
October 15, 2025	2,525.5	2,514.5	2,514.5	2,527	2,503	373,500
October 14, 2025	2,476.5	2,501.5	2,501.5	2,516.5	2,474	453,700
October 10, 2025	2,545	2,525.5	2,525.5	2,551	2,513.5	643,600
October 09, 2025	2,550.5	2,580	2,580	2,581	2,545	377,700
October 08, 2025	2,585	2,550.5	2,550.5	2,598.5	2,540.5	364,000
October 07, 2025	2,571.5	2,574	2,574	2,580.5	2,558.5	429,700
October 06, 2025	2,574	2,571.5	2,571.5	2,593	2,539.5	566,300
October 03, 2025	2,530	2,532.5	2,532.5	2,548	2,521.5	368,200
October 02, 2025	2,514	2,527.5	2,527.5	2,529.5	2,474	357,500
October 01, 2025	2,530	2,530	2,530	2,534.5	2,511	459,000
September 30, 2025	2,587	2,548.5	2,548.5	2,599.5	2,542.5	461,700
September 29, 2025	2,603	2,594	2,594	2,605	2,564	522,500
September 26, 2025	2,608	2,635.5	2,635.5	2,657.5	2,599.5	587,700
September 25, 2025	2,628	2,624.5	2,624.5	2,631	2,607	377,900
September 24, 2025	2,619	2,612.5	2,612.5	2,634	2,611	294,100
September 22, 2025	2,610	2,612.5	2,612.5	2,627.5	2,599.5	388,400
September 19, 2025	2,642	2,594	2,594	2,660	2,500	963,400
September 18, 2025	2,665.5	2,646	2,646	2,665.5	2,614	292,500
September 17, 2025	2,654	2,642	2,642	2,669	2,641.5	292,500
September 16, 2025	2,676	2,676.5	2,676.5	2,702.5	2,662	274,700
September 12, 2025	2,715.5	2,696.5	2,696.5	2,715.5	2,685.5	406,100
September 11, 2025	2,698.5	2,686	2,686	2,707	2,670	406,100
September 10, 2025	2,677.5	2,688	2,688	2,702	2,659	200,600
September 09, 2025	2,707.5	2,700	2,700	2,721.5	2,692	242,500
September 08, 2025	2,700	2,707.5	2,707.5	2,712	2,686	235,100
September 05, 2025	2,673	2,685	2,685	2,693	2,664	251,900

MediPal Holdings Corporation (7459.T) JPX