Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 1,109.00
-70.00 (-5.94%)
Jun 24, 2026, 3:30 PM JST
Mipox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,150.00 | 1,190.00 | 1,103.00 | 1,109.00 | 1,109.00 | -5.94% | 336,300 |
| Jun 23, 2026 | 1,235.00 | 1,241.00 | 1,172.00 | 1,179.00 | 1,179.00 | -4.22% | 344,200 |
| Jun 22, 2026 | 1,210.00 | 1,258.00 | 1,172.00 | 1,231.00 | 1,231.00 | 3.88% | 571,900 |
| Jun 19, 2026 | 1,197.00 | 1,247.00 | 1,163.00 | 1,185.00 | 1,185.00 | 5.33% | 704,700 |
| Jun 18, 2026 | 1,109.00 | 1,169.00 | 1,103.00 | 1,125.00 | 1,125.00 | 1.44% | 392,400 |
| Jun 17, 2026 | 1,015.00 | 1,121.00 | 1,008.00 | 1,109.00 | 1,109.00 | 7.88% | 366,400 |
| Jun 16, 2026 | 1,002.00 | 1,052.00 | 990.00 | 1,028.00 | 1,028.00 | 0.39% | 278,000 |
| Jun 15, 2026 | 1,010.00 | 1,031.00 | 999.00 | 1,024.00 | 1,024.00 | 5.35% | 221,000 |
| Jun 12, 2026 | 975.00 | 991.00 | 938.00 | 972.00 | 972.00 | 4.40% | 237,600 |
| Jun 11, 2026 | 910.00 | 933.00 | 895.00 | 931.00 | 931.00 | -3.52% | 236,900 |
| Jun 10, 2026 | 1,021.00 | 1,021.00 | 945.00 | 965.00 | 965.00 | -8.18% | 403,200 |
| Jun 9, 2026 | 1,094.00 | 1,107.00 | 1,026.00 | 1,051.00 | 1,051.00 | -1.50% | 240,300 |
| Jun 8, 2026 | 1,050.00 | 1,122.00 | 1,026.00 | 1,067.00 | 1,067.00 | -6.40% | 321,400 |
| Jun 5, 2026 | 1,068.00 | 1,176.00 | 1,064.00 | 1,140.00 | 1,140.00 | 5.65% | 367,000 |
| Jun 4, 2026 | 1,035.00 | 1,093.00 | 1,031.00 | 1,079.00 | 1,079.00 | 1.51% | 186,100 |
| Jun 3, 2026 | 1,081.00 | 1,114.00 | 1,059.00 | 1,063.00 | 1,063.00 | -1.12% | 271,100 |
| Jun 2, 2026 | 1,050.00 | 1,077.00 | 995.00 | 1,075.00 | 1,075.00 | 0.37% | 280,900 |
| Jun 1, 2026 | 1,055.00 | 1,098.00 | 1,046.00 | 1,071.00 | 1,071.00 | 2.19% | 268,600 |
| May 29, 2026 | 1,067.00 | 1,117.00 | 1,023.00 | 1,048.00 | 1,048.00 | -1.13% | 328,400 |
| May 28, 2026 | 1,018.00 | 1,060.00 | 988.00 | 1,060.00 | 1,060.00 | 4.13% | 234,300 |
| May 27, 2026 | 1,028.00 | 1,075.00 | 990.00 | 1,018.00 | 1,018.00 | -0.68% | 303,300 |
| May 26, 2026 | 1,041.00 | 1,042.00 | 973.00 | 1,025.00 | 1,025.00 | -0.29% | 337,300 |
| May 25, 2026 | 995.00 | 1,034.00 | 984.00 | 1,028.00 | 1,028.00 | 5.65% | 332,300 |
| May 22, 2026 | 941.00 | 977.00 | 941.00 | 973.00 | 973.00 | 3.40% | 185,600 |
| May 21, 2026 | 938.00 | 952.00 | 926.00 | 941.00 | 941.00 | 3.63% | 237,400 |
| May 20, 2026 | 934.00 | 934.00 | 884.00 | 908.00 | 908.00 | -3.92% | 406,400 |
| May 19, 2026 | 1,005.00 | 1,005.00 | 927.00 | 945.00 | 945.00 | -5.69% | 447,900 |
| May 18, 2026 | 1,018.00 | 1,031.00 | 966.00 | 1,002.00 | 1,002.00 | -2.72% | 570,600 |
| May 15, 2026 | 1,140.00 | 1,155.00 | 1,011.00 | 1,030.00 | 1,030.00 | -21.37% | 866,700 |
| May 14, 2026 | 1,280.00 | 1,377.00 | 1,272.00 | 1,310.00 | 1,310.00 | 2.91% | 470,200 |
| May 13, 2026 | 1,260.00 | 1,295.00 | 1,244.00 | 1,273.00 | 1,273.00 | -0.55% | 191,200 |
| May 12, 2026 | 1,235.00 | 1,329.00 | 1,231.00 | 1,280.00 | 1,280.00 | 5.44% | 434,300 |
| May 11, 2026 | 1,236.00 | 1,255.00 | 1,199.00 | 1,214.00 | 1,214.00 | -3.27% | 237,600 |
| May 8, 2026 | 1,181.00 | 1,260.00 | 1,132.00 | 1,255.00 | 1,255.00 | 3.63% | 263,100 |
| May 7, 2026 | 1,171.00 | 1,230.00 | 1,165.00 | 1,211.00 | 1,211.00 | 6.13% | 218,000 |
| May 1, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,141.00 | 1,141.00 | -3.55% | 170,600 |
| Apr 30, 2026 | 1,152.00 | 1,198.00 | 1,150.00 | 1,183.00 | 1,183.00 | 2.69% | 189,300 |
| Apr 28, 2026 | 1,205.00 | 1,225.00 | 1,135.00 | 1,152.00 | 1,152.00 | -5.96% | 361,800 |
| Apr 27, 2026 | 1,250.00 | 1,264.00 | 1,211.00 | 1,225.00 | 1,225.00 | 1.58% | 325,900 |
| Apr 24, 2026 | 1,235.00 | 1,256.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.03% | 349,100 |
| Apr 23, 2026 | 1,230.00 | 1,279.00 | 1,187.00 | 1,231.00 | 1,231.00 | -0.73% | 435,400 |
| Apr 22, 2026 | 1,242.00 | 1,249.00 | 1,200.00 | 1,240.00 | 1,240.00 | -2.52% | 477,900 |
| Apr 21, 2026 | 1,145.00 | 1,325.00 | 1,143.00 | 1,272.00 | 1,272.00 | 13.07% | 1,385,000 |
| Apr 20, 2026 | 1,170.00 | 1,195.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.92% | 801,800 |
| Apr 17, 2026 | 1,100.00 | 1,147.00 | 1,098.00 | 1,147.00 | 1,147.00 | 3.80% | 315,000 |
| Apr 16, 2026 | 1,043.00 | 1,111.00 | 1,040.00 | 1,105.00 | 1,105.00 | 4.25% | 326,700 |
| Apr 15, 2026 | 1,090.00 | 1,154.00 | 1,056.00 | 1,060.00 | 1,060.00 | -2.03% | 445,800 |
| Apr 14, 2026 | 1,080.00 | 1,120.00 | 1,067.00 | 1,082.00 | 1,082.00 | 0.84% | 286,800 |
| Apr 13, 2026 | 1,012.00 | 1,075.00 | 1,005.00 | 1,073.00 | 1,073.00 | 3.97% | 265,600 |
| Apr 10, 2026 | 1,008.00 | 1,046.00 | 990.00 | 1,032.00 | 1,032.00 | 3.30% | 407,900 |