Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,626.00
+28.00 (1.08%)
May 27, 2026, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,597.002,636.002,573.002,620.00-0.85%158,900
May 26, 20262,626.002,640.002,598.002,598.002,598.00-1.07%217,100
May 25, 20262,663.002,670.002,582.002,626.002,626.00-1.87%353,700
May 22, 20262,656.002,689.002,656.002,676.002,676.000.19%262,200
May 21, 20262,682.002,685.002,653.002,671.002,671.00-0.30%358,700
May 20, 20262,722.002,728.002,668.002,679.002,679.00-1.98%282,100
May 19, 20262,697.002,733.002,661.002,733.002,733.003.52%594,000
May 18, 20262,605.002,698.002,605.002,640.002,640.00-0.83%705,500
May 15, 20262,599.002,662.002,596.002,662.002,662.002.74%539,700
May 14, 20262,600.002,603.002,577.002,591.002,591.00-0.23%208,900
May 13, 20262,603.002,626.002,588.002,597.002,597.00-0.27%215,800
May 12, 20262,600.002,634.002,598.002,604.002,604.00-0.15%218,300
May 11, 20262,607.002,621.002,592.002,608.002,608.000.19%285,300
May 8, 20262,589.002,612.002,573.002,603.002,603.000.97%346,000
May 7, 20262,598.002,606.002,546.002,578.002,578.00-0.66%421,000
May 1, 20262,574.002,596.002,557.002,595.002,595.000.04%198,100
Apr 30, 20262,585.002,601.002,563.002,594.002,594.00-0.31%221,300
Apr 28, 20262,606.002,624.002,583.002,602.002,602.00-0.42%239,700
Apr 27, 20262,649.002,653.002,603.002,613.002,613.003.69%612,200
Apr 24, 20262,535.002,550.002,518.002,520.002,520.00-1.72%236,000
Apr 23, 20262,578.002,582.002,552.002,564.002,564.00-1.00%186,200
Apr 22, 20262,602.002,609.002,577.002,590.002,590.00-0.69%201,500
Apr 21, 20262,612.002,614.002,584.002,608.002,608.00-0.34%174,300
Apr 20, 20262,645.002,647.002,605.002,617.002,617.00-1.06%169,600
Apr 17, 20262,617.002,654.002,615.002,645.002,645.001.42%322,900
Apr 16, 20262,599.002,617.002,591.002,608.002,608.000.97%281,400
Apr 15, 20262,550.002,583.002,545.002,583.002,583.001.73%228,400
Apr 14, 20262,543.002,549.002,522.002,539.002,539.000.79%197,900
Apr 13, 20262,519.002,536.002,505.002,519.002,519.00-0.36%159,500
Apr 10, 20262,540.002,548.002,525.002,528.002,528.00-0.98%183,100
Apr 9, 20262,570.002,576.002,539.002,553.002,553.00-1.05%185,800
Apr 8, 20262,573.002,590.002,560.002,580.002,580.000.94%243,100
Apr 7, 20262,550.002,568.002,535.002,556.002,556.000.12%156,200
Apr 6, 20262,551.002,565.002,543.002,553.002,553.000.51%188,600
Apr 3, 20262,554.002,557.002,538.002,540.002,540.000.28%153,100
Apr 2, 20262,575.002,585.002,520.002,533.002,533.00-1.63%265,600
Apr 1, 20262,567.002,577.002,553.002,575.002,575.001.58%210,200
Mar 31, 20262,545.002,550.002,510.002,535.002,535.001.24%351,000
Mar 30, 20262,468.002,515.002,449.002,504.002,504.00-1.61%424,300
Mar 27, 20262,603.002,615.002,580.002,605.002,545.000.23%410,700
Mar 26, 20262,597.002,608.002,586.002,599.002,539.14-0.12%237,200
Mar 25, 20262,596.002,618.002,595.002,602.002,542.07-227,300
Mar 24, 20262,620.002,620.002,585.002,602.002,542.070.93%162,100
Mar 23, 20262,604.002,614.002,571.002,578.002,518.62-1.45%297,400
Mar 19, 20262,638.002,655.002,616.002,616.002,555.75-1.43%283,200
Mar 18, 20262,640.002,654.002,623.002,654.002,592.870.64%154,500
Mar 17, 20262,665.002,675.002,632.002,637.002,576.26-0.15%174,700
Mar 16, 20262,647.002,658.002,635.002,641.002,580.17-0.23%195,600
Mar 13, 20262,627.002,674.002,627.002,647.002,586.03-0.41%263,200
Mar 12, 20262,677.002,677.002,643.002,658.002,596.78-0.97%211,800