Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 999.00
+55.00 (5.83%)
At close: Mar 27, 2026
Mipox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 947.00 | 1,022.00 | 939.00 | 999.00 | 999.00 | 5.83% | 406,300 |
| Mar 26, 2026 | 984.00 | 988.00 | 939.00 | 944.00 | 944.00 | -4.93% | 356,000 |
| Mar 25, 2026 | 931.00 | 1,014.00 | 923.00 | 993.00 | 993.00 | 8.29% | 489,300 |
| Mar 24, 2026 | 976.00 | 1,010.00 | 901.00 | 917.00 | 917.00 | -1.61% | 614,900 |
| Mar 23, 2026 | 945.00 | 1,007.00 | 929.00 | 932.00 | 932.00 | -5.86% | 566,900 |
| Mar 19, 2026 | 1,028.00 | 1,032.00 | 955.00 | 990.00 | 990.00 | -7.22% | 627,700 |
| Mar 18, 2026 | 1,094.00 | 1,094.00 | 1,015.00 | 1,067.00 | 1,067.00 | -1.93% | 497,800 |
| Mar 17, 2026 | 1,149.00 | 1,180.00 | 1,042.00 | 1,088.00 | 1,088.00 | -1.89% | 1,654,500 |
| Mar 16, 2026 | 944.00 | 1,109.00 | 924.00 | 1,109.00 | 1,109.00 | 15.64% | 1,705,300 |
| Mar 13, 2026 | 900.00 | 995.00 | 891.00 | 959.00 | 959.00 | 11.77% | 2,234,900 |
| Mar 12, 2026 | 835.00 | 865.00 | 812.00 | 858.00 | 858.00 | 0.94% | 321,500 |
| Mar 11, 2026 | 803.00 | 861.00 | 800.00 | 850.00 | 850.00 | 6.52% | 337,200 |
| Mar 10, 2026 | 781.00 | 813.00 | 780.00 | 798.00 | 798.00 | 6.26% | 289,000 |
| Mar 9, 2026 | 731.00 | 751.00 | 703.00 | 751.00 | 751.00 | -6.01% | 372,100 |
| Mar 6, 2026 | 800.00 | 825.00 | 782.00 | 799.00 | 799.00 | -1.60% | 205,200 |
| Mar 5, 2026 | 800.00 | 832.00 | 796.00 | 812.00 | 812.00 | 4.91% | 333,200 |
| Mar 4, 2026 | 777.00 | 822.00 | 737.00 | 774.00 | 774.00 | -4.80% | 563,900 |
| Mar 3, 2026 | 874.00 | 891.00 | 800.00 | 813.00 | 813.00 | -6.87% | 737,900 |
| Mar 2, 2026 | 857.00 | 901.00 | 838.00 | 873.00 | 873.00 | -1.58% | 516,700 |
| Feb 27, 2026 | 889.00 | 920.00 | 870.00 | 887.00 | 887.00 | 3.02% | 688,300 |
| Feb 26, 2026 | 850.00 | 891.00 | 834.00 | 861.00 | 861.00 | 0.23% | 892,400 |
| Feb 25, 2026 | 871.00 | 892.00 | 847.00 | 859.00 | 859.00 | -3.48% | 492,300 |
| Feb 24, 2026 | 870.00 | 911.00 | 830.00 | 890.00 | 890.00 | 2.65% | 632,800 |
| Feb 20, 2026 | 900.00 | 920.00 | 854.00 | 867.00 | 867.00 | -4.30% | 640,300 |
| Feb 19, 2026 | 900.00 | 910.00 | 841.00 | 906.00 | 906.00 | -4.13% | 1,281,900 |
| Feb 18, 2026 | 1,201.00 | 1,240.00 | 844.00 | 945.00 | 945.00 | -16.89% | 5,220,300 |
| Feb 17, 2026 | 1,100.00 | 1,137.00 | 1,060.00 | 1,137.00 | 1,137.00 | 15.20% | 1,762,700 |
| Feb 16, 2026 | 852.00 | 987.00 | 852.00 | 987.00 | 987.00 | 17.92% | 2,290,900 |
| Feb 13, 2026 | 891.00 | 897.00 | 815.00 | 837.00 | 837.00 | -9.12% | 1,547,500 |
| Feb 12, 2026 | 921.00 | 921.00 | 860.00 | 921.00 | 921.00 | 19.46% | 1,859,800 |
| Feb 10, 2026 | 760.00 | 811.00 | 751.00 | 771.00 | 771.00 | -1.28% | 1,704,600 |
| Feb 9, 2026 | 800.00 | 875.00 | 751.00 | 781.00 | 781.00 | 7.72% | 4,959,500 |
| Feb 6, 2026 | 738.00 | 764.00 | 703.00 | 725.00 | 725.00 | -3.72% | 3,310,800 |
| Feb 5, 2026 | 742.00 | 875.00 | 713.00 | 753.00 | 753.00 | 1.76% | 15,568,200 |
| Feb 4, 2026 | 660.00 | 740.00 | 634.00 | 740.00 | 740.00 | 15.63% | 5,748,600 |
| Feb 3, 2026 | 560.00 | 640.00 | 555.00 | 640.00 | 640.00 | 18.52% | 3,541,200 |
| Feb 2, 2026 | 535.00 | 557.00 | 526.00 | 540.00 | 540.00 | 2.27% | 687,200 |
| Jan 30, 2026 | 505.00 | 546.00 | 498.00 | 528.00 | 528.00 | 0.57% | 954,000 |
| Jan 29, 2026 | 556.00 | 568.00 | 515.00 | 525.00 | 525.00 | -13.37% | 2,925,900 |
| Jan 28, 2026 | 553.00 | 606.00 | 542.00 | 606.00 | 606.00 | 19.76% | 4,691,200 |
| Jan 27, 2026 | 510.00 | 522.00 | 487.00 | 506.00 | 506.00 | 0.60% | 808,700 |
| Jan 26, 2026 | 524.00 | 536.00 | 503.00 | 503.00 | 503.00 | -8.71% | 1,201,100 |
| Jan 23, 2026 | 512.00 | 599.00 | 512.00 | 551.00 | 551.00 | 9.76% | 6,717,300 |
| Jan 22, 2026 | 472.00 | 502.00 | 468.00 | 502.00 | 502.00 | 7.26% | 211,100 |
| Jan 21, 2026 | 465.00 | 469.00 | 456.00 | 468.00 | 468.00 | -0.21% | 70,300 |
| Jan 20, 2026 | 484.00 | 484.00 | 469.00 | 469.00 | 469.00 | -3.10% | 50,700 |
| Jan 19, 2026 | 485.00 | 485.00 | 476.00 | 484.00 | 484.00 | 0.41% | 57,800 |
| Jan 16, 2026 | 489.00 | 491.00 | 480.00 | 482.00 | 482.00 | -1.43% | 66,400 |
| Jan 15, 2026 | 477.00 | 490.00 | 477.00 | 489.00 | 489.00 | 2.30% | 96,700 |
| Jan 14, 2026 | 468.00 | 482.00 | 467.00 | 478.00 | 478.00 | 3.02% | 111,500 |