Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 774.00
-39.00 (-4.80%)
Mar 4, 2026, 3:30 PM JST
Mipox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 464.00 | 468.00 | 459.00 | 464.00 | 464.00 | 0.87% | 70,400 |
| Jan 9, 2026 | 460.00 | 467.00 | 460.00 | 460.00 | 460.00 | -0.43% | 38,000 |
| Jan 8, 2026 | 458.00 | 465.00 | 458.00 | 462.00 | 462.00 | - | 64,800 |
| Jan 7, 2026 | 455.00 | 466.00 | 455.00 | 462.00 | 462.00 | 1.09% | 55,300 |
| Jan 6, 2026 | 463.00 | 466.00 | 456.00 | 457.00 | 457.00 | 0.44% | 44,400 |
| Jan 5, 2026 | 451.00 | 461.00 | 450.00 | 455.00 | 455.00 | 1.79% | 99,900 |
| Dec 30, 2025 | 446.00 | 449.00 | 444.00 | 447.00 | 447.00 | -1.11% | 47,400 |
| Dec 29, 2025 | 435.00 | 455.00 | 434.00 | 452.00 | 452.00 | 5.12% | 115,900 |
| Dec 26, 2025 | 439.00 | 440.00 | 430.00 | 430.00 | 430.00 | -2.27% | 126,000 |
| Dec 25, 2025 | 435.00 | 440.00 | 433.00 | 440.00 | 440.00 | 1.38% | 102,900 |
| Dec 24, 2025 | 436.00 | 439.00 | 431.00 | 434.00 | 434.00 | -0.46% | 73,300 |
| Dec 23, 2025 | 436.00 | 441.00 | 433.00 | 436.00 | 436.00 | -0.23% | 81,200 |
| Dec 22, 2025 | 435.00 | 438.00 | 430.00 | 437.00 | 437.00 | 1.16% | 86,500 |
| Dec 19, 2025 | 423.00 | 435.00 | 423.00 | 432.00 | 432.00 | 2.61% | 167,200 |
| Dec 18, 2025 | 416.00 | 425.00 | 416.00 | 421.00 | 421.00 | 0.24% | 181,000 |
| Dec 17, 2025 | 420.00 | 424.00 | 416.00 | 420.00 | 420.00 | -0.24% | 80,700 |