Mipox Corp. 5381
TSE · Japan · Process Industries
¥1,105.00+3.00 (+0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |