Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 1,052.00
-7.00 (-0.66%)
Sep 25, 2026, 3:30 PM JST
Mipox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,050.00 | 1,084.00 | 1,044.00 | 1,048.00 | 1,048.00 | -1.04% | 220,100 |
| 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 |
| 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 |