Singapore markets open in 4 hours 1 minute

MediPal Holdings Corporation (7459.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,449.50-27.50 (-1.11%)
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242,480.502,480.502,449.502,449.502,449.50359,300
10 May 20242,481.002,493.002,467.002,477.002,477.00286,700
09 May 20242,470.002,476.002,446.502,468.502,468.50377,200
08 May 20242,467.002,473.502,421.002,443.002,443.00360,300
07 May 20242,479.002,494.002,462.002,470.002,470.00389,700
02 May 20242,496.002,496.002,463.002,483.002,483.00330,900
01 May 20242,456.502,508.502,452.502,488.502,488.50379,800
30 Apr 20242,480.002,485.002,448.502,470.002,470.00598,800
26 Apr 20242,450.002,476.002,425.502,467.502,467.50794,000
25 Apr 20242,425.002,432.502,399.002,413.002,413.00359,600
24 Apr 20242,408.502,433.002,401.002,433.002,433.00334,900
23 Apr 20242,433.002,445.502,409.502,430.502,430.50370,000
22 Apr 20242,408.002,436.502,399.002,432.002,432.00455,700
19 Apr 20242,375.002,380.502,335.502,360.502,360.50628,500
18 Apr 20242,390.502,419.502,380.002,385.002,385.00403,900
17 Apr 20242,401.002,406.002,362.002,390.002,390.00547,900
16 Apr 20242,404.002,420.002,397.502,414.502,414.50475,400
15 Apr 20242,373.002,419.002,367.002,411.002,411.00387,800
12 Apr 20242,381.002,394.502,361.502,390.502,390.50540,400
11 Apr 20242,373.502,374.002,339.502,370.502,370.50467,700
10 Apr 20242,406.002,409.502,372.002,383.502,383.50412,200
09 Apr 20242,390.002,405.002,376.502,381.002,381.00505,300
08 Apr 20242,349.002,372.502,343.002,368.002,368.00483,800
05 Apr 20242,318.002,340.002,305.502,340.002,340.00568,700
04 Apr 20242,349.002,349.002,306.502,319.502,319.50585,100
03 Apr 20242,335.002,345.002,317.002,339.002,339.00643,800
02 Apr 20242,322.502,322.502,285.502,319.502,319.50532,500
01 Apr 20242,322.002,342.502,293.002,316.002,316.00278,500
29 Mar 20242,307.002,326.002,284.502,303.002,303.00118,100
28 Mar 20242,349.002,363.502,311.002,311.002,311.00630,900
28 Mar 202430 Dividend
27 Mar 20242,371.502,376.002,340.502,371.002,341.00707,200
26 Mar 20242,325.502,365.002,319.502,362.002,332.11518,500
25 Mar 20242,365.002,372.002,322.002,325.502,296.08546,300
22 Mar 20242,352.002,366.002,334.002,355.502,325.70534,700
21 Mar 20242,363.002,371.002,346.002,370.502,340.51711,900
19 Mar 20242,275.002,328.002,274.002,326.002,296.57572,900
18 Mar 20242,299.502,309.002,278.502,287.502,258.56486,300
15 Mar 20242,272.002,301.502,256.502,276.502,247.702,601,900
14 Mar 20242,254.002,258.002,229.002,258.002,229.43472,000
13 Mar 20242,251.502,267.002,241.002,254.002,225.48678,800
12 Mar 20242,202.002,232.002,190.502,229.002,200.80680,500
11 Mar 20242,209.002,227.002,170.502,200.502,172.66541,700
08 Mar 20242,199.502,235.002,179.002,226.502,198.33760,400
07 Mar 20242,217.002,235.502,208.502,210.002,182.04610,200
06 Mar 20242,226.502,253.502,214.002,218.002,189.94733,400
05 Mar 20242,255.502,257.502,220.002,241.002,212.65581,900
04 Mar 20242,261.502,283.502,245.002,265.002,236.34805,500
01 Mar 20242,236.002,297.002,236.002,260.502,231.90620,000
29 Feb 20242,272.502,280.002,245.002,265.502,236.83819,500
28 Feb 20242,235.002,286.502,224.002,272.502,243.75968,900
27 Feb 20242,291.002,311.502,278.002,281.002,252.14812,200
26 Feb 20242,360.002,360.002,304.002,309.502,280.28923,400
22 Feb 20242,358.502,382.502,345.002,358.502,328.66646,900
21 Feb 20242,390.002,395.502,332.502,361.502,331.62568,700
20 Feb 20242,389.002,389.002,348.002,370.502,340.51475,500
19 Feb 20242,352.002,387.002,346.002,380.002,349.89616,000
16 Feb 20242,324.502,364.502,310.002,348.002,318.29916,400
15 Feb 20242,286.502,298.002,259.502,290.502,261.52695,800
14 Feb 20242,336.502,349.502,272.502,287.002,258.06608,300
13 Feb 20242,312.502,335.502,298.002,335.002,305.46831,200
09 Feb 20242,271.002,319.002,253.002,302.502,273.37625,800
08 Feb 20242,346.002,346.002,273.002,300.002,270.90666,100
07 Feb 20242,337.502,377.002,315.002,372.502,342.48609,400
06 Feb 20242,333.002,348.502,271.502,330.502,301.01857,900
05 Feb 20242,350.002,368.502,337.002,346.502,316.81511,500
02 Feb 20242,311.502,368.502,311.502,351.502,321.75375,100
01 Feb 20242,361.002,378.502,341.002,361.502,331.62491,000
31 Jan 20242,315.002,366.502,304.002,359.002,329.15557,400
30 Jan 20242,326.002,334.502,305.002,317.502,288.18829,800
29 Jan 20242,292.502,321.002,291.002,310.002,280.77420,000
26 Jan 20242,292.502,308.502,277.002,292.502,263.49638,300
25 Jan 20242,306.502,306.502,277.502,295.002,265.96700,400
24 Jan 20242,324.502,333.002,298.002,322.502,293.11642,500
23 Jan 20242,384.502,401.002,351.002,355.502,325.70496,900
22 Jan 20242,403.502,406.502,382.502,390.502,360.25322,700
19 Jan 20242,400.002,408.502,362.002,385.502,355.32668,500
18 Jan 20242,424.002,425.002,406.502,412.502,381.97368,200
17 Jan 20242,433.002,466.502,413.502,423.002,392.34555,700
16 Jan 20242,444.502,474.002,425.002,425.502,394.81854,800
15 Jan 20242,413.502,426.002,407.502,419.002,388.3954,300
12 Jan 20242,433.002,437.002,377.502,406.502,376.05626,100
11 Jan 20242,439.002,451.502,422.002,433.002,402.22460,700
10 Jan 20242,399.002,432.502,366.002,420.502,389.87628,000
09 Jan 20242,333.502,405.002,327.002,398.502,368.15596,800
05 Jan 20242,325.002,325.002,301.002,320.002,290.65329,600
04 Jan 20242,299.502,329.502,261.002,322.002,292.62484,400
29 Dec 20232,287.502,298.002,268.502,285.502,256.58292,300
28 Dec 20232,280.002,290.502,267.502,281.002,252.14248,400
27 Dec 20232,275.502,304.502,270.502,297.502,268.43419,600
26 Dec 20232,292.502,292.502,267.002,283.002,254.11339,400
25 Dec 20232,290.502,290.502,262.502,276.002,247.20292,100
22 Dec 20232,241.502,275.502,226.002,272.002,243.25410,400
21 Dec 20232,254.502,259.002,223.502,224.002,195.86332,200
20 Dec 20232,250.502,271.002,239.002,258.002,229.43455,700
19 Dec 20232,252.002,268.002,229.502,246.002,217.58422,800
18 Dec 20232,233.502,262.002,222.002,250.002,221.53442,600
15 Dec 20232,307.502,310.002,264.502,266.002,237.33735,900
14 Dec 20232,310.002,319.502,288.002,305.502,276.33573,900
13 Dec 20232,337.502,347.502,322.002,330.002,300.52464,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...