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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,696	2,686	2,686	2,701.5	2,669.5	295,400
September 03, 2025	2,660	2,678.5	2,678.5	2,678.5	2,639.5	417,200
September 02, 2025	2,649	2,650	2,650	2,663.5	2,630	405,500
September 01, 2025	2,609	2,642	2,642	2,652.5	2,596	290,200
August 29, 2025	2,606	2,614	2,614	2,614	2,584	505,100
August 28, 2025	2,601	2,613.5	2,613.5	2,625	2,586	589,300
August 27, 2025	2,625	2,618	2,618	2,630	2,592.5	543,600
August 26, 2025	2,682	2,650	2,650	2,687.5	2,650	555,500
August 25, 2025	2,668.5	2,658	2,658	2,677	2,650.5	309,900
August 22, 2025	2,668.5	2,685	2,685	2,690.5	2,650.5	228,800
August 21, 2025	2,697	2,668.5	2,668.5	2,700	2,650.5	257,400
August 20, 2025	2,664.5	2,684.5	2,684.5	2,706.5	2,661.5	414,300
August 19, 2025	2,617.5	2,665.5	2,665.5	2,694	2,611.5	957,300
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

MediPal Holdings Corporation (7459.T) JPX