MEDIPAL HOLDINGS Corporation 7459
TSE · Japan · Vertriebsdienstleistungen
¥2.920,00-33,00 (-1,12 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.920,00 | -1,12 % | ¥2.922,50 | ¥2.933,00 | ¥2.904,50 | 450,00K |
| 2026-10-01 | ¥2.953,00 | -0,14 % | ¥2.939,50 | ¥2.994,00 | ¥2.939,50 | 530,40K |
| 2026-09-30 | ¥2.957,00 | +0,24 % | ¥2.949,00 | ¥2.978,50 | ¥2.908,50 | 698,10K |
| 2026-09-29 | ¥2.950,00 | -3,85 % | ¥3.020,00 | ¥3.020,00 | ¥2.934,00 | 534,70K |
| 2026-09-28 | ¥3.068,00 | -2,94 % | ¥3.161,00 | ¥3.164,00 | ¥3.065,00 | 647,60K |
| 2026-09-25 | ¥3.161,00 | +1,25 % | ¥3.116,00 | ¥3.182,00 | ¥3.110,00 | 1,08M |
| 2026-09-24 | ¥3.122,00 | +7,41 % | ¥2.980,00 | ¥3.145,00 | ¥2.970,50 | 1,63M |
| 2026-09-18 | ¥2.906,50 | -2,92 % | ¥2.994,00 | ¥2.994,00 | ¥2.906,50 | 1,47M |
| 2026-09-17 | ¥2.994,00 | +2,08 % | ¥2.945,00 | ¥2.994,00 | ¥2.930,00 | 268,10K |
| 2026-09-16 | ¥2.933,00 | +0,32 % | ¥2.947,50 | ¥2.966,00 | ¥2.919,50 | 366,80K |
| 2026-09-15 | ¥2.923,50 | -0,51 % | ¥2.965,00 | ¥2.973,50 | ¥2.919,50 | 295,50K |
| 2026-09-14 | ¥2.938,50 | +1,82 % | ¥2.903,00 | ¥2.944,50 | ¥2.886,00 | 292,00K |
| 2026-09-11 | ¥2.886,00 | +0,05 % | ¥2.872,50 | ¥2.911,00 | ¥2.861,00 | 423,50K |
| 2026-09-10 | ¥2.884,50 | +0,21 % | ¥2.901,50 | ¥2.909,50 | ¥2.868,00 | 321,50K |
| 2026-09-09 | ¥2.878,50 | -1,82 % | ¥2.902,50 | ¥2.912,50 | ¥2.868,50 | 361,70K |
| 2026-09-08 | ¥2.932,00 | +0,14 % | ¥2.925,00 | ¥2.937,50 | ¥2.901,00 | 344,80K |
| 2026-09-07 | ¥2.928,00 | +0,31 % | ¥2.924,50 | ¥2.946,50 | ¥2.903,50 | 618,90K |
| 2026-09-04 | ¥2.919,00 | -0,12 % | ¥2.930,00 | ¥2.959,00 | ¥2.898,50 | 727,80K |
| 2026-09-03 | ¥2.922,50 | +0,26 % | ¥2.932,00 | ¥3.000,00 | ¥2.915,50 | 602,50K |
| 2026-09-02 | ¥2.915,00 | -0,60 % | ¥2.931,00 | ¥2.939,50 | ¥2.895,50 | 398,80K |
| 2026-09-01 | ¥2.932,50 | +1,40 % | ¥2.897,50 | ¥2.944,50 | ¥2.894,00 | 397,30K |
| 2026-08-31 | ¥2.892,00 | +0,29 % | ¥2.860,00 | ¥2.908,00 | ¥2.859,50 | 391,50K |
| 2026-08-28 | ¥2.883,50 | -0,33 % | ¥2.883,50 | ¥2.912,00 | ¥2.866,00 | 1,53M |
| 2026-08-27 | ¥2.893,00 | -1,01 % | ¥2.911,50 | ¥2.939,50 | ¥2.884,50 | 313,30K |
| 2026-08-26 | ¥2.922,50 | +0,46 % | ¥2.909,00 | ¥2.938,50 | ¥2.909,00 | 327,90K |
| 2026-08-25 | ¥2.909,00 | +0,26 % | ¥2.921,00 | ¥2.932,50 | ¥2.905,50 | 299,00K |
| 2026-08-24 | ¥2.901,50 | -0,55 % | ¥2.917,50 | ¥2.939,00 | ¥2.896,50 | 332,20K |
| 2026-08-21 | ¥2.917,50 | +1,07 % | ¥2.910,00 | ¥2.933,00 | ¥2.891,00 | 462,60K |
| 2026-08-20 | ¥2.886,50 | +0,56 % | ¥2.900,00 | ¥2.918,50 | ¥2.854,50 | 424,30K |
| 2026-08-19 | ¥2.870,50 | +0,31 % | ¥2.878,00 | ¥2.880,00 | ¥2.844,50 | 517,60K |
| 2026-08-18 | ¥2.861,50 | +1,56 % | ¥2.817,00 | ¥2.868,50 | ¥2.801,00 | 388,80K |
| 2026-08-17 | ¥2.817,50 | -0,35 % | ¥2.843,50 | ¥2.853,00 | ¥2.810,50 | 662,00K |
| 2026-08-14 | ¥2.827,50 | +0,39 % | ¥2.788,50 | ¥2.843,00 | ¥2.768,00 | 401,30K |
| 2026-08-13 | ¥2.816,50 | +0,88 % | ¥2.818,50 | ¥2.823,50 | ¥2.769,50 | 498,10K |
| 2026-08-12 | ¥2.792,00 | -0,61 % | ¥2.828,00 | ¥2.835,50 | ¥2.772,00 | 430,10K |
| 2026-08-10 | ¥2.809,00 | -0,85 % | ¥2.835,00 | ¥2.845,00 | ¥2.777,50 | 395,00K |
| 2026-08-07 | ¥2.833,00 | +1,14 % | ¥2.799,00 | ¥2.880,00 | ¥2.792,50 | 395,50K |
| 2026-08-06 | ¥2.801,00 | +3,22 % | ¥2.740,00 | ¥2.801,00 | ¥2.690,50 | 467,40K |
| 2026-08-05 | ¥2.713,50 | -1,93 % | ¥2.738,00 | ¥2.762,00 | ¥2.713,50 | 369,90K |
| 2026-08-04 | ¥2.767,00 | -1,77 % | ¥2.787,00 | ¥2.787,00 | ¥2.743,50 | 442,10K |
| 2026-08-03 | ¥2.817,00 | -2,29 % | ¥2.856,00 | ¥2.862,00 | ¥2.794,00 | 410,80K |
| 2026-07-31 | ¥2.883,00 | -3,96 % | ¥2.932,00 | ¥2.961,50 | ¥2.871,00 | 442,90K |
| 2026-07-30 | ¥3.002,00 | -2,02 % | ¥3.079,00 | ¥3.088,00 | ¥2.980,00 | 320,00K |
| 2026-07-29 | ¥3.064,00 | +3,15 % | ¥3.021,00 | ¥3.108,00 | ¥2.989,50 | 927,80K |
| 2026-07-28 | ¥2.970,50 | +0,64 % | ¥2.992,00 | ¥3.021,00 | ¥2.952,00 | 650,70K |
| 2026-07-27 | ¥2.951,50 | +2,61 % | ¥2.921,00 | ¥2.951,50 | ¥2.912,00 | 321,40K |
| 2026-07-24 | ¥2.876,50 | +0,79 % | ¥2.851,00 | ¥2.889,00 | ¥2.825,00 | 390,50K |
| 2026-07-23 | ¥2.854,00 | -0,64 % | ¥2.833,50 | ¥2.862,00 | ¥2.804,50 | 414,80K |
| 2026-07-22 | ¥2.872,50 | +0,72 % | ¥2.875,00 | ¥2.899,00 | ¥2.848,50 | 477,70K |
| 2026-07-21 | ¥2.852,00 | +0,12 % | ¥2.861,00 | ¥2.896,50 | ¥2.846,00 | 328,40K |
| 2026-07-17 | ¥2.848,50 | +1,62 % | ¥2.815,00 | ¥2.864,50 | ¥2.796,00 | 406,50K |
| 2026-07-16 | ¥2.803,00 | +0,86 % | ¥2.786,00 | ¥2.816,50 | ¥2.771,00 | 446,20K |
| 2026-07-15 | ¥2.779,00 | +3,91 % | ¥2.724,50 | ¥2.784,50 | ¥2.701,00 | 577,00K |
| 2026-07-14 | ¥2.674,50 | +0,51 % | ¥2.693,00 | ¥2.709,00 | ¥2.638,00 | 182,50K |
| 2026-07-13 | ¥2.661,00 | +0,95 % | ¥2.664,00 | ¥2.675,50 | ¥2.580,00 | 378,10K |
| 2026-07-10 | ¥2.636,00 | -2,82 % | ¥2.675,50 | ¥2.720,00 | ¥2.570,00 | 566,10K |
| 2026-07-09 | ¥2.712,50 | -1,44 % | ¥2.742,50 | ¥2.742,50 | ¥2.698,00 | 295,70K |
| 2026-07-08 | ¥2.752,00 | +1,14 % | ¥2.744,50 | ¥2.776,00 | ¥2.730,50 | 540,90K |
| 2026-07-07 | ¥2.721,00 | +0,76 % | ¥2.690,50 | ¥2.725,50 | ¥2.661,50 | 433,40K |
| 2026-07-06 | ¥2.700,50 | +2,08 % | ¥2.670,50 | ¥2.700,50 | ¥2.650,00 | 381,90K |
| 2026-07-03 | ¥2.645,50 | -1,31 % | ¥2.700,00 | ¥2.719,50 | ¥2.641,00 | 326,70K |
| 2026-07-02 | ¥2.680,50 | +2,29 % | ¥2.666,50 | ¥2.699,50 | ¥2.619,50 | 440,10K |
| 2026-07-01 | ¥2.620,50 | -0,06 % | ¥2.634,00 | ¥2.637,00 | ¥2.596,50 | 328,70K |
| 2026-06-30 | ¥2.622,00 | -1,47 % | ¥2.650,50 | ¥2.668,00 | ¥2.612,50 | 374,30K |
| 2026-06-29 | ¥2.661,00 | +1,35 % | ¥2.640,00 | ¥2.685,00 | ¥2.627,00 | 433,90K |
| 2026-06-26 | ¥2.625,50 | +0,50 % | ¥2.619,00 | ¥2.634,00 | ¥2.601,50 | 429,10K |
| 2026-06-25 | ¥2.612,50 | -1,42 % | ¥2.644,00 | ¥2.656,50 | ¥2.608,50 | 411,10K |
| 2026-06-24 | ¥2.650,00 | +1,51 % | ¥2.621,00 | ¥2.651,00 | ¥2.605,50 | 235,90K |
| 2026-06-23 | ¥2.610,50 | +0,58 % | ¥2.590,50 | ¥2.620,00 | ¥2.582,00 | 275,90K |
| 2026-06-22 | ¥2.595,50 | +0,15 % | ¥2.585,00 | ¥2.600,00 | ¥2.563,00 | 294,40K |
| 2026-06-19 | ¥2.591,50 | +2,15 % | ¥2.550,50 | ¥2.591,50 | ¥2.537,00 | 562,20K |
| 2026-06-18 | ¥2.537,00 | -2,10 % | ¥2.577,00 | ¥2.583,00 | ¥2.530,00 | 522,80K |
| 2026-06-17 | ¥2.591,50 | -0,96 % | ¥2.633,50 | ¥2.649,50 | ¥2.591,50 | 333,60K |
| 2026-06-16 | ¥2.616,50 | +0,27 % | ¥2.580,50 | ¥2.648,00 | ¥2.579,00 | 340,40K |
| 2026-06-15 | ¥2.609,50 | -1,08 % | ¥2.654,50 | ¥2.654,50 | ¥2.609,00 | 379,80K |
| 2026-06-12 | ¥2.638,00 | -1,64 % | ¥2.632,00 | ¥2.675,00 | ¥2.618,50 | 546,50K |
| 2026-06-11 | ¥2.682,00 | +0,07 % | ¥2.689,50 | ¥2.755,00 | ¥2.663,50 | 312,20K |
| 2026-06-10 | ¥2.680,00 | +1,92 % | ¥2.652,00 | ¥2.685,00 | ¥2.635,00 | 316,90K |
| 2026-06-09 | ¥2.629,50 | -1,65 % | ¥2.669,00 | ¥2.670,50 | ¥2.623,00 | 430,80K |
| 2026-06-08 | ¥2.673,50 | +0,04 % | ¥2.705,50 | ¥2.716,00 | ¥2.657,00 | 308,20K |
| 2026-06-05 | ¥2.672,50 | +1,06 % | ¥2.680,00 | ¥2.708,00 | ¥2.648,50 | 320,20K |
| 2026-06-04 | ¥2.644,50 | -0,99 % | ¥2.663,00 | ¥2.680,00 | ¥2.637,50 | 388,30K |
| 2026-06-03 | ¥2.671,00 | +0,64 % | ¥2.636,00 | ¥2.675,50 | ¥2.620,50 | 305,30K |
| 2026-06-02 | ¥2.654,00 | -0,51 % | ¥2.670,50 | ¥2.675,00 | ¥2.628,00 | 358,60K |
| 2026-06-01 | ¥2.667,50 | -2,89 % | ¥2.706,00 | ¥2.706,00 | ¥2.654,00 | 499,10K |
| 2026-05-29 | ¥2.747,00 | -0,38 % | ¥2.751,00 | ¥2.781,50 | ¥2.742,50 | 610,00K |
| 2026-05-28 | ¥2.757,50 | +0,57 % | ¥2.764,50 | ¥2.799,50 | ¥2.737,50 | 336,80K |
| 2026-05-27 | ¥2.742,00 | +0,94 % | ¥2.722,50 | ¥2.752,00 | ¥2.707,00 | 399,60K |
| 2026-05-26 | ¥2.716,50 | -0,51 % | ¥2.727,00 | ¥2.737,50 | ¥2.689,50 | 372,40K |
| 2026-05-25 | ¥2.730,50 | -2,39 % | ¥2.816,50 | ¥2.838,00 | ¥2.718,50 | 273,90K |