MEDIPAL HOLDINGS Corporation 7459
TSE · Japan · Distribution Services
¥2,920.00-33.00 (-1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |