Mipox Corp. 5381
TSE · Japan · Prozessindustrie
¥1.105,00+3,00 (+0,27 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.105,00 | +0,27 % | ¥1.092,00 | ¥1.134,00 | ¥1.081,00 | 283,70K |
| 2026-10-01 | ¥1.102,00 | +5,76 % | ¥1.040,00 | ¥1.120,00 | ¥1.020,00 | 355,10K |
| 2026-09-30 | ¥1.042,00 | +3,89 % | ¥1.010,00 | ¥1.052,00 | ¥1.010,00 | 142,50K |
| 2026-09-29 | ¥1.003,00 | -1,57 % | ¥1.029,00 | ¥1.030,00 | ¥978,00 | 172,20K |
| 2026-09-28 | ¥1.019,00 | -3,14 % | ¥1.051,00 | ¥1.051,00 | ¥1.015,00 | 143,60K |
| 2026-09-25 | ¥1.052,00 | -0,66 % | ¥1.050,00 | ¥1.084,00 | ¥1.044,00 | 229,30K |
| 2026-09-24 | ¥1.059,00 | +6,43 % | ¥1.010,00 | ¥1.062,00 | ¥1.007,00 | 408,40K |
| 2026-09-18 | ¥995,00 | +1,43 % | ¥987,00 | ¥1.009,00 | ¥984,00 | 294,00K |
| 2026-09-17 | ¥981,00 | +4,36 % | ¥950,00 | ¥983,00 | ¥934,00 | 174,20K |
| 2026-09-16 | ¥940,00 | +4,68 % | ¥898,00 | ¥940,00 | ¥896,00 | 171,40K |
| 2026-09-15 | ¥898,00 | -1,97 % | ¥888,00 | ¥920,00 | ¥885,00 | 168,10K |
| 2026-09-14 | ¥916,00 | -2,86 % | ¥900,00 | ¥916,00 | ¥872,00 | 288,50K |
| 2026-09-11 | ¥943,00 | -4,46 % | ¥937,00 | ¥973,00 | ¥928,00 | 259,60K |
| 2026-09-10 | ¥987,00 | +0,82 % | ¥964,00 | ¥987,00 | ¥934,00 | 187,60K |
| 2026-09-09 | ¥979,00 | +2,51 % | ¥959,00 | ¥994,00 | ¥955,00 | 189,90K |
| 2026-09-08 | ¥955,00 | -3,83 % | ¥985,00 | ¥1.014,00 | ¥953,00 | 324,50K |
| 2026-09-07 | ¥993,00 | +7,47 % | ¥951,00 | ¥995,00 | ¥943,00 | 237,30K |
| 2026-09-04 | ¥924,00 | +1,43 % | ¥910,00 | ¥934,00 | ¥910,00 | 147,40K |
| 2026-09-03 | ¥911,00 | -1,51 % | ¥940,00 | ¥950,00 | ¥904,00 | 172,00K |
| 2026-09-02 | ¥925,00 | -6,57 % | ¥968,00 | ¥968,00 | ¥924,00 | 218,30K |
| 2026-09-01 | ¥990,00 | -2,17 % | ¥1.000,00 | ¥1.006,00 | ¥981,00 | 185,20K |
| 2026-08-31 | ¥1.012,00 | +3,27 % | ¥965,00 | ¥1.012,00 | ¥940,00 | 180,00K |
| 2026-08-28 | ¥980,00 | +0,51 % | ¥987,00 | ¥1.008,00 | ¥975,00 | 193,60K |
| 2026-08-27 | ¥975,00 | -0,61 % | ¥990,00 | ¥1.002,00 | ¥957,00 | 178,00K |
| 2026-08-26 | ¥981,00 | +0,10 % | ¥975,00 | ¥989,00 | ¥961,00 | 152,40K |
| 2026-08-25 | ¥980,00 | +4,26 % | ¥932,00 | ¥983,00 | ¥929,00 | 252,30K |
| 2026-08-24 | ¥940,00 | -0,11 % | ¥979,00 | ¥979,00 | ¥932,00 | 176,80K |
| 2026-08-21 | ¥941,00 | +0,21 % | ¥945,00 | ¥955,00 | ¥914,00 | 127,00K |
| 2026-08-20 | ¥939,00 | +3,53 % | ¥922,00 | ¥944,00 | ¥903,00 | 186,50K |
| 2026-08-19 | ¥907,00 | -7,83 % | ¥937,00 | ¥938,00 | ¥899,00 | 242,00K |
| 2026-08-18 | ¥984,00 | +2,39 % | ¥959,00 | ¥1.009,00 | ¥959,00 | 294,50K |
| 2026-08-17 | ¥961,00 | -0,31 % | ¥973,00 | ¥990,00 | ¥943,00 | 300,70K |
| 2026-08-14 | ¥964,00 | -0,92 % | ¥995,00 | ¥1.043,00 | ¥964,00 | 281,80K |
| 2026-08-13 | ¥973,00 | +3,95 % | ¥937,00 | ¥988,00 | ¥935,00 | 211,40K |
| 2026-08-12 | ¥936,00 | +4,35 % | ¥905,00 | ¥951,00 | ¥905,00 | 336,60K |
| 2026-08-10 | ¥897,00 | +3,94 % | ¥888,00 | ¥918,00 | ¥868,00 | 527,40K |
| 2026-08-07 | ¥863,00 | -3,68 % | ¥890,00 | ¥899,00 | ¥836,00 | 312,90K |
| 2026-08-06 | ¥896,00 | -1,21 % | ¥877,00 | ¥902,00 | ¥872,00 | 260,60K |
| 2026-08-05 | ¥907,00 | +7,08 % | ¥857,00 | ¥916,00 | ¥857,00 | 320,90K |
| 2026-08-04 | ¥847,00 | +7,76 % | ¥791,00 | ¥856,00 | ¥791,00 | 275,00K |
| 2026-08-03 | ¥786,00 | +3,42 % | ¥752,00 | ¥803,00 | ¥739,00 | 226,80K |
| 2026-07-31 | ¥760,00 | +8,57 % | ¥758,00 | ¥773,00 | ¥731,00 | 217,90K |
| 2026-07-30 | ¥700,00 | +0,57 % | ¥695,00 | ¥722,00 | ¥673,00 | 243,40K |
| 2026-07-29 | ¥696,00 | -6,07 % | ¥736,00 | ¥740,00 | ¥683,00 | 273,60K |
| 2026-07-28 | ¥741,00 | -8,41 % | ¥797,00 | ¥797,00 | ¥733,00 | 237,40K |
| 2026-07-27 | ¥809,00 | +0,50 % | ¥812,00 | ¥816,00 | ¥781,00 | 166,90K |
| 2026-07-24 | ¥805,00 | -5,52 % | ¥839,00 | ¥849,00 | ¥801,00 | 164,30K |
| 2026-07-23 | ¥852,00 | 0,00 % | ¥853,00 | ¥873,00 | ¥839,00 | 96,00K |
| 2026-07-22 | ¥852,00 | 0,00 % | ¥852,00 | ¥877,00 | ¥848,00 | 148,10K |
| 2026-07-21 | ¥852,00 | +4,03 % | ¥828,00 | ¥856,00 | ¥815,00 | 136,80K |
| 2026-07-17 | ¥819,00 | -7,67 % | ¥860,00 | ¥860,00 | ¥784,00 | 438,60K |
| 2026-07-16 | ¥887,00 | -3,06 % | ¥900,00 | ¥900,00 | ¥875,00 | 154,30K |
| 2026-07-15 | ¥915,00 | +2,35 % | ¥918,00 | ¥918,00 | ¥882,00 | 201,10K |
| 2026-07-14 | ¥894,00 | -2,51 % | ¥903,00 | ¥907,00 | ¥865,00 | 263,80K |
| 2026-07-13 | ¥917,00 | -5,17 % | ¥971,00 | ¥1.005,00 | ¥907,00 | 307,50K |
| 2026-07-10 | ¥967,00 | +4,88 % | ¥939,00 | ¥975,00 | ¥924,00 | 170,20K |
| 2026-07-09 | ¥922,00 | +2,33 % | ¥923,00 | ¥942,00 | ¥911,00 | 182,40K |
| 2026-07-08 | ¥901,00 | -2,28 % | ¥912,00 | ¥947,00 | ¥900,00 | 225,70K |
| 2026-07-07 | ¥922,00 | -7,43 % | ¥998,00 | ¥1.007,00 | ¥920,00 | 241,80K |
| 2026-07-06 | ¥996,00 | -1,58 % | ¥1.027,00 | ¥1.027,00 | ¥986,00 | 159,50K |
| 2026-07-03 | ¥1.012,00 | -0,98 % | ¥1.002,00 | ¥1.017,00 | ¥970,00 | 260,40K |
| 2026-07-02 | ¥1.022,00 | -2,57 % | ¥1.024,00 | ¥1.034,00 | ¥998,00 | 165,00K |
| 2026-07-01 | ¥1.049,00 | -2,05 % | ¥1.096,00 | ¥1.096,00 | ¥1.049,00 | 155,60K |
| 2026-06-30 | ¥1.071,00 | -0,37 % | ¥1.074,00 | ¥1.090,00 | ¥1.037,00 | 236,80K |
| 2026-06-29 | ¥1.075,00 | -3,15 % | ¥1.125,00 | ¥1.125,00 | ¥1.040,00 | 248,90K |
| 2026-06-26 | ¥1.110,00 | -4,97 % | ¥1.154,00 | ¥1.164,00 | ¥1.085,00 | 296,00K |
| 2026-06-25 | ¥1.168,00 | +5,32 % | ¥1.169,00 | ¥1.196,00 | ¥1.141,00 | 354,40K |
| 2026-06-24 | ¥1.109,00 | -5,94 % | ¥1.150,00 | ¥1.190,00 | ¥1.103,00 | 336,30K |
| 2026-06-23 | ¥1.179,00 | -4,22 % | ¥1.235,00 | ¥1.241,00 | ¥1.172,00 | 344,20K |
| 2026-06-22 | ¥1.231,00 | +3,88 % | ¥1.210,00 | ¥1.258,00 | ¥1.172,00 | 571,90K |
| 2026-06-19 | ¥1.185,00 | +5,33 % | ¥1.197,00 | ¥1.247,00 | ¥1.163,00 | 704,70K |
| 2026-06-18 | ¥1.125,00 | +1,44 % | ¥1.109,00 | ¥1.169,00 | ¥1.103,00 | 392,40K |
| 2026-06-17 | ¥1.109,00 | +7,88 % | ¥1.015,00 | ¥1.121,00 | ¥1.008,00 | 366,40K |
| 2026-06-16 | ¥1.028,00 | +0,39 % | ¥1.002,00 | ¥1.052,00 | ¥990,00 | 278,00K |
| 2026-06-15 | ¥1.024,00 | +5,35 % | ¥1.010,00 | ¥1.031,00 | ¥999,00 | 221,00K |
| 2026-06-12 | ¥972,00 | +4,40 % | ¥975,00 | ¥991,00 | ¥938,00 | 237,60K |
| 2026-06-11 | ¥931,00 | -3,52 % | ¥910,00 | ¥933,00 | ¥895,00 | 236,90K |
| 2026-06-10 | ¥965,00 | -8,18 % | ¥1.021,00 | ¥1.021,00 | ¥945,00 | 403,20K |
| 2026-06-09 | ¥1.051,00 | -1,50 % | ¥1.094,00 | ¥1.107,00 | ¥1.026,00 | 240,30K |
| 2026-06-08 | ¥1.067,00 | -6,40 % | ¥1.050,00 | ¥1.122,00 | ¥1.026,00 | 321,40K |
| 2026-06-05 | ¥1.140,00 | +5,65 % | ¥1.068,00 | ¥1.176,00 | ¥1.064,00 | 367,00K |
| 2026-06-04 | ¥1.079,00 | +1,51 % | ¥1.035,00 | ¥1.093,00 | ¥1.031,00 | 186,10K |
| 2026-06-03 | ¥1.063,00 | -1,12 % | ¥1.081,00 | ¥1.114,00 | ¥1.059,00 | 271,10K |
| 2026-06-02 | ¥1.075,00 | +0,37 % | ¥1.050,00 | ¥1.077,00 | ¥995,00 | 280,90K |
| 2026-06-01 | ¥1.071,00 | +2,19 % | ¥1.055,00 | ¥1.098,00 | ¥1.046,00 | 268,60K |
| 2026-05-29 | ¥1.048,00 | -1,13 % | ¥1.067,00 | ¥1.117,00 | ¥1.023,00 | 328,40K |
| 2026-05-28 | ¥1.060,00 | +4,13 % | ¥1.018,00 | ¥1.060,00 | ¥988,00 | 234,30K |
| 2026-05-27 | ¥1.018,00 | -0,68 % | ¥1.028,00 | ¥1.075,00 | ¥990,00 | 303,30K |
| 2026-05-26 | ¥1.025,00 | -0,29 % | ¥1.041,00 | ¥1.042,00 | ¥973,00 | 337,30K |
| 2026-05-25 | ¥1.028,00 | +5,65 % | ¥995,00 | ¥1.034,00 | ¥984,00 | 332,30K |