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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MediPal Holdings Corporation (7459.T) JPX