Mipox Corporation (TYO:5381)
Japan · Delayed Price · Currency is JPY 1,310.00
+37.00 (2.91%)
May 14, 2026, 3:30 PM JST
Mipox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,016.00 | 1,020.00 | 985.00 | 999.00 | 999.00 | -2.73% | 222,700 |
| Apr 8, 2026 | 1,002.00 | 1,034.00 | 990.00 | 1,027.00 | 1,027.00 | 9.02% | 380,600 |
| Apr 7, 2026 | 947.00 | 960.00 | 926.00 | 942.00 | 942.00 | -0.53% | 100,700 |
| Apr 6, 2026 | 965.00 | 982.00 | 928.00 | 947.00 | 947.00 | -0.84% | 265,200 |
| Apr 3, 2026 | 949.00 | 1,000.00 | 927.00 | 955.00 | 955.00 | 9.02% | 362,500 |
| Apr 2, 2026 | 900.00 | 947.00 | 876.00 | 876.00 | 876.00 | -1.79% | 297,800 |
| Apr 1, 2026 | 860.00 | 897.00 | 853.00 | 892.00 | 892.00 | 9.05% | 471,400 |
| Mar 31, 2026 | 881.00 | 885.00 | 811.00 | 818.00 | 818.00 | -12.33% | 1,273,900 |
| Mar 30, 2026 | 950.00 | 959.00 | 923.00 | 933.00 | 933.00 | -6.61% | 293,800 |
| Mar 27, 2026 | 947.00 | 1,022.00 | 939.00 | 999.00 | 989.00 | 5.83% | 406,300 |
| Mar 26, 2026 | 984.00 | 988.00 | 939.00 | 944.00 | 934.55 | -4.93% | 356,000 |
| Mar 25, 2026 | 931.00 | 1,014.00 | 923.00 | 993.00 | 983.06 | 8.29% | 489,300 |
| Mar 24, 2026 | 976.00 | 1,010.00 | 901.00 | 917.00 | 907.82 | -1.61% | 614,900 |
| Mar 23, 2026 | 945.00 | 1,007.00 | 929.00 | 932.00 | 922.67 | -5.86% | 566,900 |
| Mar 19, 2026 | 1,028.00 | 1,032.00 | 955.00 | 990.00 | 980.09 | -7.22% | 627,700 |
| Mar 18, 2026 | 1,094.00 | 1,094.00 | 1,015.00 | 1,067.00 | 1,056.32 | -1.93% | 497,800 |
| Mar 17, 2026 | 1,149.00 | 1,180.00 | 1,042.00 | 1,088.00 | 1,077.11 | -1.89% | 1,654,500 |
| Mar 16, 2026 | 944.00 | 1,109.00 | 924.00 | 1,109.00 | 1,097.90 | 15.64% | 1,705,300 |
| Mar 13, 2026 | 900.00 | 995.00 | 891.00 | 959.00 | 949.40 | 11.77% | 2,234,900 |
| Mar 12, 2026 | 835.00 | 865.00 | 812.00 | 858.00 | 849.41 | 0.94% | 321,500 |
| Mar 11, 2026 | 803.00 | 861.00 | 800.00 | 850.00 | 841.49 | 6.52% | 337,200 |
| Mar 10, 2026 | 781.00 | 813.00 | 780.00 | 798.00 | 790.01 | 6.26% | 289,000 |
| Mar 9, 2026 | 731.00 | 751.00 | 703.00 | 751.00 | 743.48 | -6.01% | 372,100 |
| Mar 6, 2026 | 800.00 | 825.00 | 782.00 | 799.00 | 791.00 | -1.60% | 205,200 |
| Mar 5, 2026 | 800.00 | 832.00 | 796.00 | 812.00 | 803.87 | 4.91% | 333,200 |
| Mar 4, 2026 | 777.00 | 822.00 | 737.00 | 774.00 | 766.25 | -4.80% | 563,900 |
| Mar 3, 2026 | 874.00 | 891.00 | 800.00 | 813.00 | 804.86 | -6.87% | 737,900 |
| Mar 2, 2026 | 857.00 | 901.00 | 838.00 | 873.00 | 864.26 | -1.58% | 516,700 |
| Feb 27, 2026 | 889.00 | 920.00 | 870.00 | 887.00 | 878.12 | 3.02% | 688,300 |