Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 975.00
-6.00 (-0.61%)
Aug 27, 2026, 3:30 PM JST
Mipox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 990.00 | 1,002.00 | 958.00 | 959.00 | - | -2.24% | 74,100 |
| Aug 26, 2026 | 975.00 | 989.00 | 961.00 | 981.00 | 981.00 | 0.10% | 152,400 |
| Aug 25, 2026 | 932.00 | 983.00 | 929.00 | 980.00 | 980.00 | 4.26% | 252,300 |
| Aug 24, 2026 | 979.00 | 979.00 | 932.00 | 940.00 | 940.00 | -0.11% | 176,800 |
| Aug 21, 2026 | 945.00 | 955.00 | 914.00 | 941.00 | 941.00 | 0.21% | 127,000 |
| Aug 20, 2026 | 922.00 | 944.00 | 903.00 | 939.00 | 939.00 | 3.53% | 186,500 |
| Aug 19, 2026 | 937.00 | 938.00 | 899.00 | 907.00 | 907.00 | -7.83% | 242,000 |
| Aug 18, 2026 | 959.00 | 1,009.00 | 959.00 | 984.00 | 984.00 | 2.39% | 294,500 |
| Aug 17, 2026 | 973.00 | 990.00 | 943.00 | 961.00 | 961.00 | -0.31% | 300,700 |
| Aug 14, 2026 | 995.00 | 1,043.00 | 964.00 | 964.00 | 964.00 | -0.92% | 281,800 |
| Aug 13, 2026 | 937.00 | 988.00 | 935.00 | 973.00 | 973.00 | 3.95% | 211,400 |
| Aug 12, 2026 | 905.00 | 951.00 | 905.00 | 936.00 | 936.00 | 4.35% | 336,600 |
| Aug 10, 2026 | 888.00 | 918.00 | 868.00 | 897.00 | 897.00 | 3.94% | 527,400 |
| Aug 7, 2026 | 890.00 | 899.00 | 836.00 | 863.00 | 863.00 | -3.68% | 312,900 |
| Aug 6, 2026 | 877.00 | 902.00 | 872.00 | 896.00 | 896.00 | -1.21% | 260,600 |
| Aug 5, 2026 | 857.00 | 916.00 | 857.00 | 907.00 | 907.00 | 7.08% | 320,900 |
| Aug 4, 2026 | 791.00 | 856.00 | 791.00 | 847.00 | 847.00 | 7.76% | 275,000 |
| Aug 3, 2026 | 752.00 | 803.00 | 739.00 | 786.00 | 786.00 | 3.42% | 226,800 |
| Jul 31, 2026 | 758.00 | 773.00 | 731.00 | 760.00 | 760.00 | 8.57% | 217,900 |
| Jul 30, 2026 | 695.00 | 722.00 | 673.00 | 700.00 | 700.00 | 0.57% | 243,400 |
| Jul 29, 2026 | 736.00 | 740.00 | 683.00 | 696.00 | 696.00 | -6.07% | 273,600 |
| Jul 28, 2026 | 797.00 | 797.00 | 733.00 | 741.00 | 741.00 | -8.41% | 237,400 |
| Jul 27, 2026 | 812.00 | 816.00 | 781.00 | 809.00 | 809.00 | 0.50% | 166,900 |
| Jul 24, 2026 | 839.00 | 849.00 | 801.00 | 805.00 | 805.00 | -5.52% | 164,300 |
| Jul 23, 2026 | 853.00 | 873.00 | 839.00 | 852.00 | 852.00 | - | 96,000 |
| Jul 22, 2026 | 852.00 | 877.00 | 848.00 | 852.00 | 852.00 | - | 148,100 |
| Jul 21, 2026 | 828.00 | 856.00 | 815.00 | 852.00 | 852.00 | 4.03% | 136,800 |
| Jul 17, 2026 | 860.00 | 860.00 | 784.00 | 819.00 | 819.00 | -7.67% | 438,600 |
| Jul 16, 2026 | 900.00 | 900.00 | 875.00 | 887.00 | 887.00 | -3.06% | 154,300 |
| Jul 15, 2026 | 918.00 | 918.00 | 882.00 | 915.00 | 915.00 | 2.35% | 201,100 |
| Jul 14, 2026 | 903.00 | 907.00 | 865.00 | 894.00 | 894.00 | -2.51% | 263,800 |
| Jul 13, 2026 | 971.00 | 1,005.00 | 907.00 | 917.00 | 917.00 | -5.17% | 307,500 |
| Jul 10, 2026 | 939.00 | 975.00 | 924.00 | 967.00 | 967.00 | 4.88% | 170,200 |
| Jul 9, 2026 | 923.00 | 942.00 | 911.00 | 922.00 | 922.00 | 2.33% | 182,400 |
| Jul 8, 2026 | 912.00 | 947.00 | 900.00 | 901.00 | 901.00 | -2.28% | 225,700 |
| Jul 7, 2026 | 998.00 | 1,007.00 | 920.00 | 922.00 | 922.00 | -7.43% | 241,800 |
| Jul 6, 2026 | 1,027.00 | 1,027.00 | 986.00 | 996.00 | 996.00 | -1.58% | 159,500 |
| Jul 3, 2026 | 1,002.00 | 1,017.00 | 970.00 | 1,012.00 | 1,012.00 | -0.98% | 260,400 |
| Jul 2, 2026 | 1,024.00 | 1,034.00 | 998.00 | 1,022.00 | 1,022.00 | -2.57% | 165,000 |
| Jul 1, 2026 | 1,096.00 | 1,096.00 | 1,049.00 | 1,049.00 | 1,049.00 | -2.05% | 155,600 |
| Jun 30, 2026 | 1,074.00 | 1,090.00 | 1,037.00 | 1,071.00 | 1,071.00 | -0.37% | 236,800 |
| Jun 29, 2026 | 1,125.00 | 1,125.00 | 1,040.00 | 1,075.00 | 1,075.00 | -3.15% | 248,900 |
| Jun 26, 2026 | 1,154.00 | 1,164.00 | 1,085.00 | 1,110.00 | 1,110.00 | -4.97% | 296,000 |
| Jun 25, 2026 | 1,169.00 | 1,196.00 | 1,141.00 | 1,168.00 | 1,168.00 | 5.32% | 354,400 |
| 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 |