Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 725.00
-28.00 (-3.72%)
At close: Feb 6, 2026
Mipox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 425.00 | 425.00 | 414.00 | 421.00 | 421.00 | -1.17% | 169,100 |
| Dec 15, 2025 | 422.00 | 429.00 | 422.00 | 426.00 | 426.00 | - | 95,800 |
| Dec 12, 2025 | 426.00 | 430.00 | 424.00 | 426.00 | 426.00 | - | 63,400 |
| Dec 11, 2025 | 439.00 | 441.00 | 425.00 | 426.00 | 426.00 | -3.40% | 134,000 |
| Dec 10, 2025 | 441.00 | 444.00 | 437.00 | 441.00 | 441.00 | - | 111,200 |
| Dec 9, 2025 | 440.00 | 446.00 | 434.00 | 441.00 | 441.00 | 0.23% | 129,600 |
| Dec 8, 2025 | 434.00 | 441.00 | 430.00 | 440.00 | 440.00 | 1.62% | 118,000 |
| Dec 5, 2025 | 442.00 | 444.00 | 432.00 | 433.00 | 433.00 | -3.35% | 94,600 |
| Dec 4, 2025 | 434.00 | 457.00 | 434.00 | 448.00 | 448.00 | 2.75% | 135,600 |
| Dec 3, 2025 | 437.00 | 439.00 | 432.00 | 436.00 | 436.00 | -0.46% | 155,400 |
| Dec 2, 2025 | 440.00 | 447.00 | 438.00 | 438.00 | 438.00 | -0.45% | 39,000 |
| Dec 1, 2025 | 448.00 | 449.00 | 440.00 | 440.00 | 440.00 | -1.57% | 79,100 |
| Nov 28, 2025 | 436.00 | 447.00 | 436.00 | 447.00 | 447.00 | 2.29% | 97,100 |
| Nov 27, 2025 | 438.00 | 439.00 | 432.00 | 437.00 | 437.00 | 0.92% | 77,700 |
| Nov 26, 2025 | 434.00 | 434.00 | 428.00 | 433.00 | 433.00 | 1.41% | 74,900 |
| Nov 25, 2025 | 440.00 | 443.00 | 423.00 | 427.00 | 427.00 | -3.39% | 183,600 |