Comparing Back to the side-by-side chart ↗
MEDIPAL HOLDINGS CORPORATION (7459.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3103.00 | 3131.00 | 3088.00 | 3125.00 | +0.81% | 354,300 |
| 2026-10-15 | 3080.00 | 3105.00 | 3044.00 | 3100.00 | +1.87% | 346,000 |
| 2026-10-14 | 3024.00 | 3050.00 | 3005.00 | 3043.00 | -0.33% | 399,100 |
| 2026-10-13 | 3004.00 | 3064.00 | 2981.00 | 3053.00 | +3.37% | 501,900 |
| 2026-10-09 | 2999.00 | 2999.00 | 2946.50 | 2953.50 | +0.15% | 343,200 |
| 2026-10-08 | 2954.50 | 2957.50 | 2908.00 | 2949.00 | +0.25% | 365,600 |
| 2026-10-07 | 2951.50 | 2972.00 | 2935.50 | 2941.50 | -0.51% | 348,000 |
| 2026-10-06 | 2964.50 | 2965.00 | 2927.50 | 2956.50 | +0.53% | 325,900 |
| 2026-10-05 | 2940.00 | 2965.00 | 2917.00 | 2941.00 | +0.72% | 465,200 |
| 2026-10-02 | 2922.50 | 2933.00 | 2904.50 | 2920.00 | -1.12% | 450,000 |
| 2026-10-01 | 2939.50 | 2994.00 | 2939.50 | 2953.00 | -0.14% | 530,400 |
| 2026-09-30 | 2949.00 | 2978.50 | 2908.50 | 2957.00 | +0.24% | 698,100 |
| 2026-09-29 | 3020.00 | 3020.00 | 2934.00 | 2950.00 | -3.85% | 534,700 |
| 2026-09-28 | 3161.00 | 3164.00 | 3065.00 | 3068.00 | -2.94% | 647,600 |
| 2026-09-25 | 3116.00 | 3182.00 | 3110.00 | 3161.00 | +1.25% | 1,079,600 |
| 2026-09-24 | 2980.00 | 3145.00 | 2970.50 | 3122.00 | +7.41% | 1,627,800 |
| 2026-09-18 | 2994.00 | 2994.00 | 2906.50 | 2906.50 | -2.92% | 1,470,800 |
| 2026-09-17 | 2945.00 | 2994.00 | 2930.00 | 2994.00 | +2.08% | 268,100 |
| 2026-09-16 | 2947.50 | 2966.00 | 2919.50 | 2933.00 | +0.32% | 366,800 |
| 2026-09-15 | 2965.00 | 2973.50 | 2919.50 | 2923.50 | -0.51% | 295,500 |
| 2026-09-14 | 2903.00 | 2944.50 | 2886.00 | 2938.50 | +1.82% | 292,000 |
| 2026-09-11 | 2872.50 | 2911.00 | 2861.00 | 2886.00 | +0.05% | 423,500 |
| 2026-09-10 | 2901.50 | 2909.50 | 2868.00 | 2884.50 | +0.21% | 321,500 |
| 2026-09-09 | 2902.50 | 2912.50 | 2868.50 | 2878.50 | -1.82% | 361,700 |
| 2026-09-08 | 2925.00 | 2937.50 | 2901.00 | 2932.00 | +0.14% | 344,800 |
| 2026-09-07 | 2924.50 | 2946.50 | 2903.50 | 2928.00 | +0.31% | 618,900 |
| 2026-09-04 | 2930.00 | 2959.00 | 2898.50 | 2919.00 | -0.12% | 727,800 |
| 2026-09-03 | 2932.00 | 3000.00 | 2915.50 | 2922.50 | +0.26% | 602,500 |
| 2026-09-02 | 2931.00 | 2939.50 | 2895.50 | 2915.00 | -0.60% | 398,800 |
| 2026-09-01 | 2897.50 | 2944.50 | 2894.00 | 2932.50 | +1.40% | 397,300 |
| 2026-08-31 | 2860.00 | 2908.00 | 2859.50 | 2892.00 | +0.29% | 391,500 |
| 2026-08-28 | 2883.50 | 2912.00 | 2866.00 | 2883.50 | -0.33% | 1,530,600 |
| 2026-08-27 | 2911.50 | 2939.50 | 2884.50 | 2893.00 | -1.01% | 313,300 |
| 2026-08-26 | 2909.00 | 2938.50 | 2909.00 | 2922.50 | +0.46% | 327,900 |
| 2026-08-25 | 2921.00 | 2932.50 | 2905.50 | 2909.00 | +0.26% | 299,000 |
| 2026-08-24 | 2917.50 | 2939.00 | 2896.50 | 2901.50 | -0.55% | 332,200 |
| 2026-08-21 | 2910.00 | 2933.00 | 2891.00 | 2917.50 | +1.07% | 462,600 |
| 2026-08-20 | 2900.00 | 2918.50 | 2854.50 | 2886.50 | +0.56% | 424,300 |
| 2026-08-19 | 2878.00 | 2880.00 | 2844.50 | 2870.50 | +0.31% | 517,600 |
| 2026-08-18 | 2817.00 | 2868.50 | 2801.00 | 2861.50 | +1.56% | 388,800 |
| 2026-08-17 | 2843.50 | 2853.00 | 2810.50 | 2817.50 | -0.35% | 662,000 |
| 2026-08-14 | 2788.50 | 2843.00 | 2768.00 | 2827.50 | +0.39% | 401,300 |
| 2026-08-13 | 2818.50 | 2823.50 | 2769.50 | 2816.50 | +0.88% | 498,100 |
| 2026-08-12 | 2828.00 | 2835.50 | 2772.00 | 2792.00 | -0.61% | 430,100 |
| 2026-08-10 | 2835.00 | 2845.00 | 2777.50 | 2809.00 | -0.85% | 395,000 |
| 2026-08-07 | 2799.00 | 2880.00 | 2792.50 | 2833.00 | +1.14% | 395,500 |
| 2026-08-06 | 2740.00 | 2801.00 | 2690.50 | 2801.00 | +3.22% | 467,400 |
| 2026-08-05 | 2738.00 | 2762.00 | 2713.50 | 2713.50 | -1.93% | 369,900 |
| 2026-08-04 | 2787.00 | 2787.00 | 2743.50 | 2767.00 | -1.77% | 442,100 |
| 2026-08-03 | 2856.00 | 2862.00 | 2794.00 | 2817.00 | -2.29% | 410,800 |
| 2026-07-31 | 2932.00 | 2961.50 | 2871.00 | 2883.00 | -3.96% | 442,900 |
| 2026-07-30 | 3079.00 | 3088.00 | 2980.00 | 3002.00 | -2.02% | 320,000 |
| 2026-07-29 | 3021.00 | 3108.00 | 2989.50 | 3064.00 | +3.15% | 927,800 |
| 2026-07-28 | 2992.00 | 3021.00 | 2952.00 | 2970.50 | +0.64% | 650,700 |
| 2026-07-27 | 2921.00 | 2951.50 | 2912.00 | 2951.50 | +2.61% | 321,400 |
| 2026-07-24 | 2851.00 | 2889.00 | 2825.00 | 2876.50 | +0.79% | 390,500 |
| 2026-07-23 | 2833.50 | 2862.00 | 2804.50 | 2854.00 | -0.64% | 414,800 |
| 2026-07-22 | 2875.00 | 2899.00 | 2848.50 | 2872.50 | +0.72% | 477,700 |
| 2026-07-21 | 2861.00 | 2896.50 | 2846.00 | 2852.00 | +0.12% | 328,400 |
| 2026-07-17 | 2815.00 | 2864.50 | 2796.00 | 2848.50 | +1.62% | 406,500 |
| 2026-07-16 | 2786.00 | 2816.50 | 2771.00 | 2803.00 | +0.86% | 446,200 |
| 2026-07-15 | 2724.50 | 2784.50 | 2701.00 | 2779.00 | +3.91% | 577,000 |
| 2026-07-14 | 2693.00 | 2709.00 | 2638.00 | 2674.50 | +0.51% | 182,500 |
| 2026-07-13 | 2664.00 | 2675.50 | 2580.00 | 2661.00 | +0.95% | 378,100 |
| 2026-07-10 | 2675.50 | 2720.00 | 2570.00 | 2636.00 | -2.82% | 566,100 |
| 2026-07-09 | 2742.50 | 2742.50 | 2698.00 | 2712.50 | -1.44% | 295,700 |
| 2026-07-08 | 2744.50 | 2776.00 | 2730.50 | 2752.00 | +1.14% | 540,900 |
| 2026-07-07 | 2690.50 | 2725.50 | 2661.50 | 2721.00 | +0.76% | 433,400 |
| 2026-07-06 | 2670.50 | 2700.50 | 2650.00 | 2700.50 | +2.08% | 381,900 |
| 2026-07-03 | 2700.00 | 2719.50 | 2641.00 | 2645.50 | -1.31% | 326,700 |
| 2026-07-02 | 2666.50 | 2699.50 | 2619.50 | 2680.50 | +2.29% | 440,100 |
| 2026-07-01 | 2634.00 | 2637.00 | 2596.50 | 2620.50 | -0.06% | 328,700 |
| 2026-06-30 | 2650.50 | 2668.00 | 2612.50 | 2622.00 | -1.47% | 374,300 |
| 2026-06-29 | 2640.00 | 2685.00 | 2627.00 | 2661.00 | +1.35% | 433,900 |
| 2026-06-26 | 2619.00 | 2634.00 | 2601.50 | 2625.50 | +0.50% | 429,100 |
| 2026-06-25 | 2644.00 | 2656.50 | 2608.50 | 2612.50 | -1.42% | 411,100 |
| 2026-06-24 | 2621.00 | 2651.00 | 2605.50 | 2650.00 | +1.51% | 235,900 |
| 2026-06-23 | 2590.50 | 2620.00 | 2582.00 | 2610.50 | +0.58% | 275,900 |
| 2026-06-22 | 2585.00 | 2600.00 | 2563.00 | 2595.50 | +0.15% | 294,400 |
| 2026-06-19 | 2550.50 | 2591.50 | 2537.00 | 2591.50 | +2.15% | 562,200 |
| 2026-06-18 | 2577.00 | 2583.00 | 2530.00 | 2537.00 | -2.10% | 522,800 |
| 2026-06-17 | 2633.50 | 2649.50 | 2591.50 | 2591.50 | -0.96% | 333,600 |
| 2026-06-16 | 2580.50 | 2648.00 | 2579.00 | 2616.50 | +0.27% | 340,400 |
| 2026-06-15 | 2654.50 | 2654.50 | 2609.00 | 2609.50 | -1.08% | 379,800 |
| 2026-06-12 | 2632.00 | 2675.00 | 2618.50 | 2638.00 | -1.64% | 546,500 |
| 2026-06-11 | 2689.50 | 2755.00 | 2663.50 | 2682.00 | +0.07% | 312,200 |
| 2026-06-10 | 2652.00 | 2685.00 | 2635.00 | 2680.00 | +1.92% | 316,900 |
| 2026-06-09 | 2669.00 | 2670.50 | 2623.00 | 2629.50 | -1.65% | 430,800 |
| 2026-06-08 | 2705.50 | 2716.00 | 2657.00 | 2673.50 | +0.04% | 308,200 |
| 2026-06-05 | 2680.00 | 2708.00 | 2648.50 | 2672.50 | +1.06% | 320,200 |
| 2026-06-04 | 2663.00 | 2680.00 | 2637.50 | 2644.50 | -0.99% | 388,300 |
| 2026-06-03 | 2636.00 | 2675.50 | 2620.50 | 2671.00 | +0.64% | 305,300 |
| 2026-06-02 | 2670.50 | 2675.00 | 2627.50 | 2654.00 | -0.51% | 358,600 |
| 2026-06-01 | 2706.00 | 2706.00 | 2654.00 | 2667.50 | -2.89% | 499,100 |
| 2026-05-29 | 2751.00 | 2781.50 | 2742.50 | 2747.00 | -0.38% | 610,000 |
| 2026-05-28 | 2764.50 | 2799.50 | 2737.50 | 2757.50 | +0.57% | 336,800 |
| 2026-05-27 | 2722.50 | 2752.00 | 2707.00 | 2742.00 | +0.94% | 399,600 |
| 2026-05-26 | 2727.00 | 2737.50 | 2689.50 | 2716.50 | -0.51% | 372,400 |
| 2026-05-25 | 2816.50 | 2838.00 | 2718.50 | 2730.50 | -2.39% | 273,900 |
| 2026-05-22 | 2832.00 | 2845.00 | 2771.00 | 2797.50 | -1.32% | 285,000 |
| 2026-05-21 | 2878.00 | 2886.50 | 2832.00 | 2835.00 | +0.04% | 257,300 |
| 2026-05-20 | 2900.00 | 2905.00 | 2820.00 | 2834.00 | -2.23% | 482,100 |
| 2026-05-19 | 2870.50 | 2924.00 | 2854.00 | 2898.50 | +2.77% | 489,400 |
| 2026-05-18 | 2803.50 | 2849.00 | 2779.00 | 2820.50 | +0.39% | 606,000 |
| 2026-05-15 | 2683.50 | 2811.50 | 2682.50 | 2809.50 | +2.78% | 729,300 |
| 2026-05-14 | 2804.00 | 2814.50 | 2696.50 | 2733.50 | -1.57% | 555,100 |
| 2026-05-13 | 2806.00 | 2824.50 | 2777.00 | 2777.00 | -0.41% | 457,500 |
| 2026-05-12 | 2763.00 | 2811.50 | 2757.00 | 2788.50 | +1.31% | 561,000 |
| 2026-05-11 | 2769.50 | 2785.50 | 2728.50 | 2752.50 | -0.72% | 429,700 |
| 2026-05-08 | 2799.00 | 2817.00 | 2755.50 | 2772.50 | -1.61% | 597,600 |
| 2026-05-07 | 2791.50 | 2915.00 | 2785.50 | 2818.00 | +0.11% | 646,700 |
| 2026-05-01 | 2800.00 | 2821.00 | 2782.00 | 2815.00 | +0.21% | 427,800 |
| 2026-04-30 | 2813.50 | 2820.50 | 2743.50 | 2809.00 | -0.46% | 497,300 |
| 2026-04-28 | 2788.50 | 2824.00 | 2784.00 | 2822.00 | +1.46% | 575,000 |
| 2026-04-27 | 2752.50 | 2794.00 | 2731.00 | 2781.50 | +0.11% | 479,900 |
| 2026-04-24 | 2788.50 | 2789.00 | 2752.50 | 2778.50 | +1.22% | 408,200 |
| 2026-04-23 | 2735.50 | 2750.50 | 2715.00 | 2745.00 | -0.90% | 372,200 |
| 2026-04-22 | 2783.50 | 2793.50 | 2755.50 | 2770.00 | -0.54% | 441,800 |
| 2026-04-21 | 2788.00 | 2803.50 | 2774.50 | 2785.00 | +0.25% | 268,400 |
| 2026-04-20 | 2815.50 | 2833.00 | 2770.50 | 2778.00 | -0.98% | 206,100 |
| 2026-04-17 | 2829.50 | 2832.00 | 2805.50 | 2805.50 | -0.78% | 264,100 |
| 2026-04-16 | 2865.50 | 2866.00 | 2827.50 | 2827.50 | -1.03% | 306,800 |
| 2026-04-15 | 2820.50 | 2865.50 | 2820.00 | 2857.00 | +0.85% | 380,800 |
| 2026-04-14 | 2893.00 | 2898.00 | 2811.00 | 2833.00 | -0.93% | 255,300 |
| 2026-04-13 | 2893.00 | 2897.00 | 2845.00 | 2859.50 | -1.16% | 286,400 |
| 2026-04-10 | 2975.00 | 2991.50 | 2890.00 | 2893.00 | -3.45% | 289,400 |
| 2026-04-09 | 3011.00 | 3058.00 | 2996.50 | 2996.50 | -0.08% | 465,900 |
| 2026-04-08 | 3047.00 | 3047.00 | 2990.50 | 2999.00 | +1.76% | 530,500 |
| 2026-04-07 | 3005.00 | 3016.00 | 2914.00 | 2947.00 | -1.64% | 358,300 |
| 2026-04-06 | 3025.00 | 3034.00 | 2996.00 | 2996.00 | -0.47% | 250,300 |
| 2026-04-03 | 3020.00 | 3030.00 | 2986.00 | 3010.00 | -0.17% | 323,700 |
| 2026-04-02 | 3046.00 | 3062.00 | 3015.00 | 3015.00 | -0.30% | 250,900 |
| 2026-04-01 | 3000.00 | 3024.00 | 2949.00 | 3024.00 | +2.93% | 403,600 |
| 2026-03-31 | 2909.00 | 2953.50 | 2902.50 | 2938.00 | +1.26% | 392,700 |
| 2026-03-30 | 2809.50 | 2917.00 | 2809.50 | 2901.50 | -1.36% | 461,400 |
| 2026-03-27 | 2945.00 | 2958.00 | 2909.50 | 2941.50 | +1.00% | 531,500 |
| 2026-03-26 | 2897.50 | 2912.50 | 2881.00 | 2912.50 | +0.97% | 292,100 |
| 2026-03-25 | 2907.50 | 2924.00 | 2884.50 | 2884.50 | +0.86% | 392,100 |
| 2026-03-24 | 2840.00 | 2866.00 | 2818.50 | 2860.00 | +2.31% | 354,300 |
| 2026-03-23 | 2801.50 | 2813.50 | 2770.50 | 2795.50 | -2.56% | 419,800 |
| 2026-03-19 | 2865.50 | 2897.00 | 2865.50 | 2869.00 | -0.90% | 761,100 |
| 2026-03-18 | 2850.00 | 2908.00 | 2837.50 | 2895.00 | +1.47% | 372,100 |
| 2026-03-17 | 2833.00 | 2861.00 | 2833.00 | 2853.00 | +1.03% | 299,000 |
| 2026-03-16 | 2810.00 | 2834.00 | 2796.50 | 2824.00 | +1.04% | 409,000 |
| 2026-03-13 | 2766.50 | 2832.50 | 2766.00 | 2795.00 | +0.11% | 460,300 |
| 2026-03-12 | 2849.00 | 2854.00 | 2774.00 | 2792.00 | -3.21% | 303,600 |
| 2026-03-11 | 2916.00 | 2932.00 | 2880.00 | 2884.50 | -0.03% | 301,400 |
| 2026-03-10 | 2922.00 | 2922.50 | 2880.00 | 2885.50 | +0.47% | 516,200 |
| 2026-03-09 | 2814.50 | 2916.00 | 2809.50 | 2872.00 | -2.21% | 354,000 |
| 2026-03-06 | 2905.50 | 2937.00 | 2880.00 | 2937.00 | -0.24% | 321,300 |
| 2026-03-05 | 2983.50 | 3012.00 | 2942.00 | 2944.00 | +1.17% | 415,700 |
| 2026-03-04 | 2938.50 | 2948.00 | 2872.50 | 2910.00 | -2.38% | 398,900 |
| 2026-03-03 | 3006.00 | 3021.00 | 2971.00 | 2981.00 | -1.81% | 381,700 |
| 2026-03-02 | 3003.00 | 3036.00 | 2957.00 | 3036.00 | -1.01% | 492,400 |
| 2026-02-27 | 3033.00 | 3070.00 | 3006.00 | 3067.00 | +2.03% | 488,000 |
| 2026-02-26 | 3005.00 | 3041.00 | 2986.00 | 3006.00 | +0.28% | 515,500 |
| 2026-02-25 | 2979.50 | 3007.00 | 2956.00 | 2997.50 | +1.16% | 551,700 |
| 2026-02-24 | 2920.00 | 2985.00 | 2892.50 | 2963.00 | +1.47% | 548,700 |
| 2026-02-20 | 2970.50 | 2977.00 | 2900.50 | 2920.00 | -2.36% | 808,600 |
| 2026-02-19 | 2948.00 | 2990.50 | 2919.50 | 2990.50 | +1.24% | 424,800 |
| 2026-02-18 | 2915.50 | 2961.50 | 2913.50 | 2954.00 | +1.83% | 388,200 |
| 2026-02-17 | 2907.00 | 2924.00 | 2890.50 | 2901.00 | -0.63% | 340,100 |
| 2026-02-16 | 2955.00 | 2965.00 | 2908.00 | 2919.50 | -0.49% | 343,600 |
| 2026-02-13 | 2950.00 | 2978.50 | 2917.00 | 2934.00 | -1.21% | 387,700 |
| 2026-02-12 | 2990.00 | 3004.00 | 2950.00 | 2970.00 | +0.39% | 390,500 |
| 2026-02-10 | 2925.00 | 2988.00 | 2854.50 | 2958.50 | +1.15% | 528,300 |
| 2026-02-09 | 2904.00 | 2949.00 | 2849.50 | 2925.00 | +2.49% | 455,600 |
| 2026-02-06 | 2896.00 | 2901.50 | 2854.00 | 2854.00 | -0.92% | 277,500 |
| 2026-02-05 | 2904.00 | 2915.50 | 2860.00 | 2880.50 | +0.93% | 280,900 |
| 2026-02-04 | 2834.00 | 2874.50 | 2827.00 | 2854.00 | +0.58% | 243,300 |
| 2026-02-03 | 2808.00 | 2849.50 | 2804.00 | 2837.50 | +1.63% | 272,400 |
| 2026-02-02 | 2849.00 | 2849.00 | 2792.00 | 2792.00 | -0.25% | 291,700 |
| 2026-01-30 | 2805.00 | 2814.00 | 2766.00 | 2799.00 | +0.83% | 312,300 |
| 2026-01-29 | 2753.00 | 2789.00 | 2719.00 | 2776.00 | +0.05% | 306,900 |
| 2026-01-28 | 2814.50 | 2831.50 | 2774.50 | 2774.50 | -2.63% | 343,900 |
| 2026-01-27 | 2839.00 | 2860.00 | 2817.50 | 2849.50 | -0.47% | 276,200 |
| 2026-01-26 | 2873.00 | 2884.00 | 2843.50 | 2863.00 | -2.05% | 396,900 |
| 2026-01-23 | 2905.00 | 2923.00 | 2889.50 | 2923.00 | +1.18% | 229,300 |
| 2026-01-22 | 2875.00 | 2903.00 | 2870.00 | 2889.00 | +0.87% | 419,000 |
| 2026-01-21 | 2864.50 | 2888.50 | 2848.50 | 2864.00 | -0.78% | 301,200 |
| 2026-01-20 | 2861.00 | 2897.00 | 2849.00 | 2886.50 | -0.48% | 329,700 |
| 2026-01-19 | 2881.50 | 2907.00 | 2873.00 | 2900.50 | +1.22% | 271,300 |
| 2026-01-16 | 2847.00 | 2876.50 | 2828.50 | 2865.50 | -0.47% | 369,300 |
| 2026-01-15 | 2877.00 | 2896.00 | 2861.00 | 2879.00 | +0.12% | 323,700 |
| 2026-01-14 | 2875.00 | 2885.50 | 2843.50 | 2875.50 | -0.12% | 581,800 |
| 2026-01-13 | 2875.00 | 2900.00 | 2848.00 | 2879.00 | +1.12% | 479,400 |
| 2026-01-09 | 2846.50 | 2855.00 | 2818.00 | 2847.00 | +0.87% | 394,300 |
| 2026-01-08 | 2836.00 | 2862.50 | 2812.50 | 2822.50 | -0.96% | 393,200 |
| 2026-01-07 | 2804.00 | 2855.50 | 2784.00 | 2850.00 | +1.17% | 465,300 |
| 2026-01-06 | 2791.50 | 2817.00 | 2779.50 | 2817.00 | +0.97% | 328,800 |
| 2026-01-05 | 2785.50 | 2799.50 | 2761.50 | 2790.00 | +0.72% | 302,600 |
| 2025-12-30 | 2805.00 | 2815.50 | 2768.00 | 2770.00 | -1.00% | 216,300 |
| 2025-12-29 | 2793.00 | 2801.00 | 2772.50 | 2798.00 | +0.18% | 442,100 |
| 2025-12-26 | 2804.50 | 2812.50 | 2773.50 | 2793.00 | -0.46% | 242,600 |
| 2025-12-25 | 2789.00 | 2806.00 | 2781.50 | 2806.00 | +0.50% | 165,900 |
| 2025-12-24 | 2800.00 | 2819.00 | 2784.50 | 2792.00 | -0.94% | 196,500 |
| 2025-12-23 | 2778.00 | 2818.50 | 2774.50 | 2818.50 | +1.46% | 238,500 |
| 2025-12-22 | 2814.50 | 2819.00 | 2759.00 | 2778.00 | -0.93% | 213,400 |
| 2025-12-19 | 2793.50 | 2810.00 | 2780.00 | 2804.00 | +0.39% | 536,100 |
| 2025-12-18 | 2774.50 | 2806.00 | 2771.50 | 2793.00 | +1.20% | 377,400 |
| 2025-12-17 | 2750.00 | 2771.50 | 2742.00 | 2760.00 | -0.25% | 325,500 |
| 2025-12-16 | 2799.00 | 2799.00 | 2767.00 | 2767.00 | -0.52% | 233,700 |
| 2025-12-15 | 2777.50 | 2789.00 | 2761.00 | 2781.50 | +0.91% | 241,600 |
| 2025-12-12 | 2756.00 | 2771.00 | 2737.00 | 2756.50 | +0.88% | 376,500 |
| 2025-12-11 | 2766.00 | 2773.00 | 2727.50 | 2732.50 | -0.89% | 208,100 |
| 2025-12-10 | 2737.00 | 2757.00 | 2714.50 | 2757.00 | +1.47% | 293,700 |
| 2025-12-09 | 2710.00 | 2718.50 | 2681.50 | 2717.00 | +0.43% | 218,900 |
| 2025-12-08 | 2694.50 | 2713.00 | 2680.00 | 2705.50 | +2.04% | 298,800 |
| 2025-12-05 | 2673.00 | 2695.50 | 2649.00 | 2651.50 | -2.63% | 302,100 |
| 2025-12-04 | 2692.00 | 2726.00 | 2662.50 | 2723.00 | +0.06% | 447,100 |
| 2025-12-03 | 2703.00 | 2740.00 | 2703.00 | 2721.50 | +0.17% | 360,400 |
| 2025-12-02 | 2700.00 | 2727.50 | 2694.00 | 2717.00 | +0.72% | 425,200 |
| 2025-12-01 | 2719.00 | 2741.00 | 2697.50 | 2697.50 | -1.06% | 524,200 |
| 2025-11-28 | 2665.50 | 2734.00 | 2646.50 | 2726.50 | +1.19% | 435,400 |
| 2025-11-27 | 2719.50 | 2734.50 | 2682.50 | 2694.50 | -1.16% | 319,200 |
| 2025-11-26 | 2700.00 | 2734.50 | 2695.00 | 2726.00 | +1.47% | 500,400 |
| 2025-11-25 | 2662.00 | 2698.00 | 2639.50 | 2686.50 | +0.60% | 375,400 |
| 2025-11-21 | 2633.00 | 2676.00 | 2616.50 | 2670.50 | +2.85% | 565,400 |
| 2025-11-20 | 2597.50 | 2614.00 | 2584.00 | 2596.50 | +0.25% | 384,100 |
| 2025-11-19 | 2588.00 | 2598.50 | 2573.50 | 2590.00 | -0.06% | 411,000 |
| 2025-11-18 | 2630.00 | 2630.00 | 2580.00 | 2591.50 | -1.01% | 398,500 |
| 2025-11-17 | 2641.00 | 2648.00 | 2616.00 | 2618.00 | -1.08% | 300,100 |
| 2025-11-14 | 2640.00 | 2647.50 | 2588.50 | 2646.50 | +0.27% | 259,200 |
| 2025-11-13 | 2631.50 | 2656.00 | 2621.50 | 2639.50 | +0.71% | 246,500 |
| 2025-11-12 | 2610.00 | 2661.00 | 2595.00 | 2621.00 | +1.00% | 373,400 |
| 2025-11-11 | 2613.00 | 2613.00 | 2559.50 | 2595.00 | -1.14% | 301,600 |
| 2025-11-10 | 2595.00 | 2630.00 | 2572.00 | 2625.00 | +1.57% | 419,600 |
| 2025-11-07 | 2524.00 | 2587.00 | 2509.50 | 2584.50 | +3.19% | 390,800 |
| 2025-11-06 | 2500.00 | 2550.00 | 2456.50 | 2504.50 | -1.78% | 591,300 |
| 2025-11-05 | 2547.50 | 2581.00 | 2533.00 | 2550.00 | +0.41% | 515,200 |
| 2025-11-04 | 2546.00 | 2579.00 | 2510.00 | 2539.50 | +1.18% | 585,100 |
| 2025-10-31 | 2520.00 | 2532.50 | 2510.00 | 2510.00 | -0.20% | 463,000 |
| 2025-10-30 | 2509.50 | 2523.50 | 2489.50 | 2515.00 | +0.78% | 452,400 |
| 2025-10-29 | 2557.50 | 2597.00 | 2487.00 | 2495.50 | -2.06% | 282,900 |
| 2025-10-28 | 2586.00 | 2603.00 | 2548.00 | 2548.00 | -2.56% | 448,600 |
| 2025-10-27 | 2584.50 | 2616.50 | 2578.00 | 2615.00 | +1.77% | 314,600 |
| 2025-10-24 | 2569.50 | 2578.50 | 2560.00 | 2569.50 | +0.06% | 357,800 |
| 2025-10-23 | 2543.50 | 2572.50 | 2536.00 | 2568.00 | +1.50% | 265,100 |
| 2025-10-22 | 2517.50 | 2536.00 | 2516.50 | 2530.00 | +0.26% | 298,300 |
| 2025-10-21 | 2567.50 | 2568.00 | 2509.00 | 2523.50 | -1.73% | 348,200 |
| 2025-10-20 | 2569.50 | 2598.00 | 2553.50 | 2568.00 | +1.46% | 470,400 |
| 2025-10-17 | 2520.00 | 2531.00 | 2506.00 | 2531.00 | +0.72% | 306,600 |
| 2025-10-16 | 2515.00 | 2535.50 | 2491.50 | 2513.00 | -0.06% | 399,600 |
| 2025-10-15 | 2525.50 | 2527.00 | 2503.00 | 2514.50 | +0.52% | 373,500 |
| 2025-10-14 | 2476.50 | 2516.50 | 2474.00 | 2501.50 | -0.95% | 453,700 |
| 2025-10-10 | 2545.00 | 2551.00 | 2513.50 | 2525.50 | -2.11% | 643,600 |
| 2025-10-09 | 2550.50 | 2581.00 | 2545.00 | 2580.00 | +1.16% | 377,700 |
| 2025-10-08 | 2585.00 | 2598.50 | 2540.50 | 2550.50 | -0.91% | 364,000 |
| 2025-10-07 | 2571.50 | 2580.50 | 2558.50 | 2574.00 | +0.10% | 429,700 |
| 2025-10-06 | 2574.00 | 2593.00 | 2539.50 | 2571.50 | +1.54% | 566,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+8.34%). Pire mois : Mai (-4.74%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de MEDIPAL HOLDINGS CORPORATION (7459.T) ?
3125.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 7459.T ?
Plus haut à 3182.00 et plus bas à 2456.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de MEDIPAL HOLDINGS CORPORATION ?
Historiquement, le mois le plus fort de 7459.T a été Juil (moyenne +8.34%) et le plus faible Mai (moyenne -4.74%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.