Skip to main content
MediPal Holdings Corporation (TYO:7459)
Japan flag Japan · Delayed Price · Currency is JPY
2,651.50
-71.50 (-2.63%)
At close: Dec 5, 2025

MediPal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,673.002,695.502,649.002,651.502,651.50-2.63%302,100
Dec 4, 20252,692.002,726.002,662.502,723.002,723.000.06%447,100
Dec 3, 20252,703.002,740.002,703.002,721.502,721.500.17%360,400
Dec 2, 20252,700.002,727.502,694.002,717.002,717.000.72%425,200
Dec 1, 20252,719.002,741.002,697.502,697.502,697.50-1.06%524,200
Nov 28, 20252,665.502,734.002,646.502,726.502,726.501.19%435,400
Nov 27, 20252,719.502,734.502,682.502,694.502,694.50-1.16%319,200
Nov 26, 20252,700.002,734.502,695.002,726.002,726.001.47%500,400
Nov 25, 20252,662.002,698.002,639.502,686.502,686.500.60%375,400
Nov 21, 20252,633.002,676.002,616.502,670.502,670.502.85%565,400
Nov 20, 20252,597.502,614.002,584.002,596.502,596.500.25%384,100
Nov 19, 20252,588.002,598.502,573.502,590.002,590.00-0.06%411,000
Nov 18, 20252,630.002,630.002,580.002,591.502,591.50-1.01%398,500
Nov 17, 20252,641.002,648.002,616.002,618.002,618.00-1.08%300,100
Nov 14, 20252,640.002,647.502,588.502,646.502,646.500.27%259,200
Nov 13, 20252,631.502,656.002,621.502,639.502,639.500.71%246,500
Nov 12, 20252,610.002,661.002,595.002,621.002,621.001.00%373,400
Nov 11, 20252,613.002,613.002,559.502,595.002,595.00-1.14%301,600
Nov 10, 20252,595.002,630.002,572.002,625.002,625.001.57%419,600
Nov 7, 20252,524.002,587.002,509.502,584.502,584.503.19%390,800
Nov 6, 20252,500.002,550.002,456.502,504.502,504.50-1.78%591,300
Nov 5, 20252,547.502,581.002,533.002,550.002,550.000.41%515,200
Nov 4, 20252,546.002,579.002,510.002,539.502,539.501.18%585,100
Oct 31, 20252,520.002,532.502,510.002,510.002,510.00-0.20%463,000
Oct 30, 20252,509.502,523.502,489.502,515.002,515.000.78%452,400
Oct 29, 20252,557.502,597.002,487.002,495.502,495.50-2.06%282,900
Oct 28, 20252,586.002,603.002,548.002,548.002,548.00-2.56%448,600
Oct 27, 20252,584.502,616.502,578.002,615.002,615.001.77%314,600
Oct 24, 20252,569.502,578.502,560.002,569.502,569.500.06%357,800
Oct 23, 20252,543.502,572.502,536.002,568.002,568.001.50%265,100
Oct 22, 20252,517.502,536.002,516.502,530.002,530.000.26%298,300
Oct 21, 20252,567.502,568.002,509.002,523.502,523.50-1.73%348,200
Oct 20, 20252,569.502,598.002,553.502,568.002,568.001.46%470,400
Oct 17, 20252,520.002,531.002,506.002,531.002,531.000.72%306,600
Oct 16, 20252,515.002,535.502,491.502,513.002,513.00-0.06%399,600
Oct 15, 20252,525.502,527.002,503.002,514.502,514.500.52%373,500
Oct 14, 20252,476.502,516.502,474.002,501.502,501.50-0.95%453,700
Oct 10, 20252,545.002,551.002,513.502,525.502,525.50-2.11%643,600
Oct 9, 20252,550.502,581.002,545.002,580.002,580.001.16%377,700
Oct 8, 20252,585.002,598.502,540.502,550.502,550.50-0.91%364,000
Oct 7, 20252,571.502,580.502,558.502,574.002,574.000.10%429,700
Oct 6, 20252,574.002,593.002,539.502,571.502,571.501.54%566,300
Oct 3, 20252,530.002,548.002,521.502,532.502,532.500.20%368,200
Oct 2, 20252,514.002,529.502,474.002,527.502,527.50-0.10%357,500
Oct 1, 20252,530.002,534.502,511.002,530.002,530.00-0.73%459,000
Sep 30, 20252,587.002,599.502,542.502,548.502,548.50-1.75%461,700
Sep 29, 20252,603.002,605.002,564.002,594.002,594.00-1.57%522,500
Sep 26, 20252,608.002,657.502,599.502,635.502,603.500.42%587,700
Sep 25, 20252,628.002,631.002,607.002,624.502,592.630.46%377,900
Sep 24, 20252,619.002,634.002,611.002,612.502,580.78-294,100