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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MediPal Holdings Corporation (7459.T) JPX