Mipox Corporation (TYO:5381)
Japan
· Delayed Price · Currency is JPY 1,152.00
-73.00 (-5.96%)
Apr 28, 2026, 3:30 PM JST
Mipox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 850.00 | 891.00 | 834.00 | 861.00 | 852.38 | 0.23% | 892,400 |
| Feb 25, 2026 | 871.00 | 892.00 | 847.00 | 859.00 | 850.40 | -3.48% | 492,300 |
| Feb 24, 2026 | 870.00 | 911.00 | 830.00 | 890.00 | 881.09 | 2.65% | 632,800 |
| Feb 20, 2026 | 900.00 | 920.00 | 854.00 | 867.00 | 858.32 | -4.30% | 640,300 |
| Feb 19, 2026 | 900.00 | 910.00 | 841.00 | 906.00 | 896.93 | -4.13% | 1,281,900 |
| Feb 18, 2026 | 1,201.00 | 1,240.00 | 844.00 | 945.00 | 935.54 | -16.89% | 5,220,300 |
| Feb 17, 2026 | 1,100.00 | 1,137.00 | 1,060.00 | 1,137.00 | 1,125.62 | 15.20% | 1,762,700 |
| Feb 16, 2026 | 852.00 | 987.00 | 852.00 | 987.00 | 977.12 | 17.92% | 2,290,900 |
| Feb 13, 2026 | 891.00 | 897.00 | 815.00 | 837.00 | 828.62 | -9.12% | 1,547,500 |
| Feb 12, 2026 | 921.00 | 921.00 | 860.00 | 921.00 | 911.78 | 19.46% | 1,859,800 |
| Feb 10, 2026 | 760.00 | 811.00 | 751.00 | 771.00 | 763.28 | -1.28% | 1,704,600 |
| Feb 9, 2026 | 800.00 | 875.00 | 751.00 | 781.00 | 773.18 | 7.72% | 4,959,500 |
| Feb 6, 2026 | 738.00 | 764.00 | 703.00 | 725.00 | 717.74 | -3.72% | 3,310,800 |
| Feb 5, 2026 | 742.00 | 875.00 | 713.00 | 753.00 | 745.46 | 1.76% | 15,568,200 |
| Feb 4, 2026 | 660.00 | 740.00 | 634.00 | 740.00 | 732.59 | 15.63% | 5,748,600 |
| Feb 3, 2026 | 560.00 | 640.00 | 555.00 | 640.00 | 633.59 | 18.52% | 3,541,200 |
| Feb 2, 2026 | 535.00 | 557.00 | 526.00 | 540.00 | 534.59 | 2.27% | 687,200 |
| Jan 30, 2026 | 505.00 | 546.00 | 498.00 | 528.00 | 522.71 | 0.57% | 954,000 |
| Jan 29, 2026 | 556.00 | 568.00 | 515.00 | 525.00 | 519.74 | -13.37% | 2,925,900 |
| Jan 28, 2026 | 553.00 | 606.00 | 542.00 | 606.00 | 599.93 | 19.76% | 4,691,200 |
| Jan 27, 2026 | 510.00 | 522.00 | 487.00 | 506.00 | 500.93 | 0.60% | 808,700 |
| Jan 26, 2026 | 524.00 | 536.00 | 503.00 | 503.00 | 497.96 | -8.71% | 1,201,100 |
| Jan 23, 2026 | 512.00 | 599.00 | 512.00 | 551.00 | 545.48 | 9.76% | 6,717,300 |
| Jan 22, 2026 | 472.00 | 502.00 | 468.00 | 502.00 | 496.97 | 7.26% | 211,100 |
| Jan 21, 2026 | 465.00 | 469.00 | 456.00 | 468.00 | 463.32 | -0.21% | 70,300 |
| Jan 20, 2026 | 484.00 | 484.00 | 469.00 | 469.00 | 464.31 | -3.10% | 50,700 |
| Jan 19, 2026 | 485.00 | 485.00 | 476.00 | 484.00 | 479.16 | 0.41% | 57,800 |
| Jan 16, 2026 | 489.00 | 491.00 | 480.00 | 482.00 | 477.18 | -1.43% | 66,400 |
| Jan 15, 2026 | 477.00 | 490.00 | 477.00 | 489.00 | 484.11 | 2.30% | 96,700 |
| Jan 14, 2026 | 468.00 | 482.00 | 467.00 | 478.00 | 473.22 | 3.02% | 111,500 |
| Jan 13, 2026 | 464.00 | 468.00 | 459.00 | 464.00 | 459.36 | 0.87% | 70,400 |
| Jan 9, 2026 | 460.00 | 467.00 | 460.00 | 460.00 | 455.40 | -0.43% | 38,000 |
| Jan 8, 2026 | 458.00 | 465.00 | 458.00 | 462.00 | 457.38 | - | 64,800 |
| Jan 7, 2026 | 455.00 | 466.00 | 455.00 | 462.00 | 457.38 | 1.09% | 55,300 |
| Jan 6, 2026 | 463.00 | 466.00 | 456.00 | 457.00 | 452.43 | 0.44% | 44,400 |
| Jan 5, 2026 | 451.00 | 461.00 | 450.00 | 455.00 | 450.45 | 1.79% | 99,900 |
| Dec 30, 2025 | 446.00 | 449.00 | 444.00 | 447.00 | 442.53 | -1.11% | 47,400 |
| Dec 29, 2025 | 435.00 | 455.00 | 434.00 | 452.00 | 447.48 | 5.12% | 115,900 |
| Dec 26, 2025 | 439.00 | 440.00 | 430.00 | 430.00 | 425.70 | -2.27% | 126,000 |
| Dec 25, 2025 | 435.00 | 440.00 | 433.00 | 440.00 | 435.60 | 1.38% | 102,900 |
| Dec 24, 2025 | 436.00 | 439.00 | 431.00 | 434.00 | 429.66 | -0.46% | 73,300 |
| Dec 23, 2025 | 436.00 | 441.00 | 433.00 | 436.00 | 431.64 | -0.23% | 81,200 |
| Dec 22, 2025 | 435.00 | 438.00 | 430.00 | 437.00 | 432.63 | 1.16% | 86,500 |
| Dec 19, 2025 | 423.00 | 435.00 | 423.00 | 432.00 | 427.68 | 2.61% | 167,200 |
| Dec 18, 2025 | 416.00 | 425.00 | 416.00 | 421.00 | 416.79 | 0.24% | 181,000 |
| Dec 17, 2025 | 420.00 | 424.00 | 416.00 | 420.00 | 415.80 | -0.24% | 80,700 |
| Dec 16, 2025 | 425.00 | 425.00 | 414.00 | 421.00 | 416.79 | -1.17% | 169,100 |
| Dec 15, 2025 | 422.00 | 429.00 | 422.00 | 426.00 | 421.74 | - | 95,800 |
| Dec 12, 2025 | 426.00 | 430.00 | 424.00 | 426.00 | 421.74 | - | 63,400 |
| Dec 11, 2025 | 439.00 | 441.00 | 425.00 | 426.00 | 421.74 | -3.40% | 134,000 |
| Dec 10, 2025 | 441.00 | 444.00 | 437.00 | 441.00 | 436.59 | - | 111,200 |
| Dec 9, 2025 | 440.00 | 446.00 | 434.00 | 441.00 | 436.59 | 0.23% | 129,600 |
| Dec 8, 2025 | 434.00 | 441.00 | 430.00 | 440.00 | 435.60 | 1.62% | 118,000 |
| Dec 5, 2025 | 442.00 | 444.00 | 432.00 | 433.00 | 428.67 | -3.35% | 94,600 |
| Dec 4, 2025 | 434.00 | 457.00 | 434.00 | 448.00 | 443.52 | 2.75% | 138,600 |
| Dec 3, 2025 | 437.00 | 439.00 | 432.00 | 436.00 | 431.64 | -0.46% | 155,400 |
| Dec 2, 2025 | 440.00 | 447.00 | 438.00 | 438.00 | 433.62 | -0.45% | 39,000 |
| Dec 1, 2025 | 448.00 | 449.00 | 440.00 | 440.00 | 435.60 | -1.57% | 79,100 |