Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 740.00
-51.00 (-6.45%)
Nov 6, 2026, 3:30 PM JST
Mipox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 688.00 | 749.00 | 681.00 | 740.00 | 740.00 | -6.45% | 450,700 |
| Nov 5, 2026 | 881.00 | 881.00 | 785.00 | 791.00 | 791.00 | -11.72% | 433,100 |
| Nov 4, 2026 | 920.00 | 936.00 | 831.00 | 896.00 | 896.00 | -1.32% | 426,200 |
| Nov 2, 2026 | 910.00 | 937.00 | 907.00 | 908.00 | 908.00 | -3.40% | 244,600 |
| Oct 30, 2026 | 973.00 | 991.00 | 931.00 | 940.00 | 940.00 | -6.28% | 431,400 |
| Oct 29, 2026 | 1,009.00 | 1,015.00 | 968.00 | 1,003.00 | 1,003.00 | - | 319,300 |
| Oct 28, 2026 | 972.00 | 1,020.00 | 966.00 | 1,003.00 | 1,003.00 | 4.81% | 389,100 |
| Oct 27, 2026 | 935.00 | 965.00 | 929.00 | 957.00 | 957.00 | 5.51% | 314,000 |
| Oct 26, 2026 | 870.00 | 910.00 | 848.00 | 907.00 | 907.00 | 5.47% | 302,200 |
| Oct 23, 2026 | 845.00 | 865.00 | 806.00 | 860.00 | 860.00 | -3.15% | 371,400 |
| Oct 22, 2026 | 930.00 | 943.00 | 886.00 | 888.00 | 888.00 | -5.03% | 293,900 |
| Oct 21, 2026 | 943.00 | 955.00 | 927.00 | 935.00 | 935.00 | 2.07% | 213,000 |
| Oct 20, 2026 | 987.00 | 987.00 | 912.00 | 916.00 | 916.00 | -7.29% | 317,200 |
| Oct 19, 2026 | 945.00 | 1,000.00 | 932.00 | 988.00 | 988.00 | -1.20% | 325,400 |
| Oct 16, 2026 | 1,022.00 | 1,032.00 | 979.00 | 1,000.00 | 1,000.00 | -0.60% | 251,800 |
| Oct 15, 2026 | 1,081.00 | 1,096.00 | 1,006.00 | 1,006.00 | 1,006.00 | -11.83% | 397,200 |
| Oct 14, 2026 | 1,144.00 | 1,175.00 | 1,118.00 | 1,141.00 | 1,141.00 | 0.35% | 216,500 |
| Oct 13, 2026 | 1,140.00 | 1,180.00 | 1,131.00 | 1,137.00 | 1,137.00 | -3.81% | 338,100 |
| Oct 9, 2026 | 1,140.00 | 1,222.00 | 1,111.00 | 1,182.00 | 1,182.00 | -0.51% | 375,500 |
| Oct 8, 2026 | 1,195.00 | 1,220.00 | 1,156.00 | 1,188.00 | 1,188.00 | -1.66% | 349,700 |
| Oct 7, 2026 | 1,167.00 | 1,215.00 | 1,132.00 | 1,208.00 | 1,208.00 | 3.51% | 507,500 |
| Oct 6, 2026 | 1,150.00 | 1,184.00 | 1,140.00 | 1,167.00 | 1,167.00 | 2.37% | 310,600 |
| Oct 5, 2026 | 1,144.00 | 1,157.00 | 1,117.00 | 1,140.00 | 1,140.00 | 3.17% | 266,100 |
| Oct 2, 2026 | 1,092.00 | 1,134.00 | 1,081.00 | 1,105.00 | 1,105.00 | 0.27% | 283,700 |
| Oct 1, 2026 | 1,040.00 | 1,120.00 | 1,020.00 | 1,102.00 | 1,102.00 | 5.76% | 355,100 |
| Sep 30, 2026 | 1,010.00 | 1,052.00 | 1,010.00 | 1,042.00 | 1,042.00 | 3.89% | 142,500 |
| Sep 29, 2026 | 1,029.00 | 1,030.00 | 978.00 | 1,003.00 | 1,003.00 | -1.57% | 172,200 |
| Sep 28, 2026 | 1,051.00 | 1,051.00 | 1,015.00 | 1,019.00 | 1,019.00 | -3.14% | 143,600 |
| Sep 25, 2026 | 1,050.00 | 1,084.00 | 1,044.00 | 1,052.00 | 1,052.00 | -0.66% | 229,300 |
| Sep 24, 2026 | 1,010.00 | 1,062.00 | 1,007.00 | 1,059.00 | 1,059.00 | 6.43% | 408,400 |
| Sep 18, 2026 | 987.00 | 1,009.00 | 984.00 | 995.00 | 995.00 | 1.43% | 294,000 |
| Sep 17, 2026 | 950.00 | 983.00 | 934.00 | 981.00 | 981.00 | 4.36% | 174,200 |
| Sep 16, 2026 | 898.00 | 940.00 | 896.00 | 940.00 | 940.00 | 4.68% | 171,400 |
| Sep 15, 2026 | 888.00 | 920.00 | 885.00 | 898.00 | 898.00 | -1.97% | 168,100 |
| Sep 14, 2026 | 900.00 | 916.00 | 872.00 | 916.00 | 916.00 | -2.86% | 288,500 |
| Sep 11, 2026 | 937.00 | 973.00 | 928.00 | 943.00 | 943.00 | -4.46% | 259,600 |
| Sep 10, 2026 | 964.00 | 987.00 | 934.00 | 987.00 | 987.00 | 0.82% | 187,600 |
| Sep 9, 2026 | 959.00 | 994.00 | 955.00 | 979.00 | 979.00 | 2.51% | 189,900 |
| Sep 8, 2026 | 985.00 | 1,014.00 | 953.00 | 955.00 | 955.00 | -3.83% | 324,500 |
| Sep 7, 2026 | 951.00 | 995.00 | 943.00 | 993.00 | 993.00 | 7.47% | 237,300 |
| Sep 4, 2026 | 910.00 | 934.00 | 910.00 | 924.00 | 924.00 | 1.43% | 147,400 |
| Sep 3, 2026 | 940.00 | 950.00 | 904.00 | 911.00 | 911.00 | -1.51% | 172,000 |
| Sep 2, 2026 | 968.00 | 968.00 | 924.00 | 925.00 | 925.00 | -6.57% | 218,300 |
| Sep 1, 2026 | 1,000.00 | 1,006.00 | 981.00 | 990.00 | 990.00 | -2.17% | 185,200 |
| Aug 31, 2026 | 965.00 | 1,012.00 | 940.00 | 1,012.00 | 1,012.00 | 3.27% | 180,000 |
| Aug 28, 2026 | 987.00 | 1,008.00 | 975.00 | 980.00 | 980.00 | 0.51% | 193,600 |
| Aug 27, 2026 | 990.00 | 1,002.00 | 957.00 | 975.00 | 975.00 | -0.61% | 178,000 |
| 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 |