MIXI, Inc. (TYO:2121)
Japan · Delayed Price · Currency is JPY 3,655.00
+20.00 (0.55%)
Sep 4, 2026, 3:30 PM JST
MIXI, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,705.00 | 3,720.00 | 3,635.00 | 3,655.00 | 3,655.00 | 0.55% | 377,700 |
| Sep 3, 2026 | 3,700.00 | 3,700.00 | 3,610.00 | 3,635.00 | 3,635.00 | -1.76% | 308,800 |
| Sep 2, 2026 | 3,765.00 | 3,825.00 | 3,685.00 | 3,700.00 | 3,700.00 | -1.07% | 565,400 |
| Sep 1, 2026 | 3,655.00 | 3,810.00 | 3,655.00 | 3,740.00 | 3,740.00 | 2.75% | 1,017,400 |
| Aug 31, 2026 | 3,600.00 | 3,645.00 | 3,560.00 | 3,640.00 | 3,640.00 | 1.25% | 323,400 |
| Aug 28, 2026 | 3,605.00 | 3,650.00 | 3,575.00 | 3,595.00 | 3,595.00 | 0.28% | 283,300 |
| Aug 27, 2026 | 3,620.00 | 3,710.00 | 3,580.00 | 3,585.00 | 3,585.00 | -2.18% | 281,200 |
| Aug 26, 2026 | 3,575.00 | 3,685.00 | 3,575.00 | 3,665.00 | 3,665.00 | 2.81% | 524,600 |
| Aug 25, 2026 | 3,560.00 | 3,575.00 | 3,535.00 | 3,565.00 | 3,565.00 | 0.14% | 291,000 |
| Aug 24, 2026 | 3,560.00 | 3,610.00 | 3,530.00 | 3,560.00 | 3,560.00 | 0.85% | 334,500 |
| Aug 21, 2026 | 3,535.00 | 3,565.00 | 3,505.00 | 3,530.00 | 3,530.00 | 0.57% | 493,800 |
| Aug 20, 2026 | 3,470.00 | 3,535.00 | 3,465.00 | 3,510.00 | 3,510.00 | 2.03% | 577,100 |
| Aug 19, 2026 | 3,450.00 | 3,465.00 | 3,390.00 | 3,440.00 | 3,440.00 | 0.29% | 275,100 |
| Aug 18, 2026 | 3,340.00 | 3,440.00 | 3,320.00 | 3,430.00 | 3,430.00 | 3.78% | 567,800 |
| Aug 17, 2026 | 3,310.00 | 3,340.00 | 3,290.00 | 3,305.00 | 3,305.00 | -0.60% | 195,200 |
| Aug 14, 2026 | 3,285.00 | 3,325.00 | 3,250.00 | 3,325.00 | 3,325.00 | 1.22% | 234,200 |
| Aug 13, 2026 | 3,290.00 | 3,310.00 | 3,265.00 | 3,285.00 | 3,285.00 | -1.05% | 253,100 |
| Aug 12, 2026 | 3,340.00 | 3,355.00 | 3,285.00 | 3,320.00 | 3,320.00 | -0.45% | 290,000 |
| Aug 10, 2026 | 3,300.00 | 3,370.00 | 3,280.00 | 3,335.00 | 3,335.00 | 1.83% | 490,600 |
| Aug 7, 2026 | 3,240.00 | 3,290.00 | 3,200.00 | 3,275.00 | 3,275.00 | 2.02% | 364,100 |
| Aug 6, 2026 | 3,220.00 | 3,265.00 | 3,170.00 | 3,210.00 | 3,210.00 | -0.16% | 313,100 |
| Aug 5, 2026 | 3,250.00 | 3,250.00 | 3,145.00 | 3,215.00 | 3,215.00 | 0.16% | 661,300 |
| Aug 4, 2026 | 3,350.00 | 3,365.00 | 3,210.00 | 3,210.00 | 3,210.00 | -5.59% | 730,100 |
| Aug 3, 2026 | 3,200.00 | 3,400.00 | 3,175.00 | 3,400.00 | 3,400.00 | 17.40% | 1,687,500 |
| Jul 31, 2026 | 2,915.00 | 2,949.00 | 2,893.00 | 2,896.00 | 2,896.00 | -3.18% | 293,200 |
| Jul 30, 2026 | 3,015.00 | 3,025.00 | 2,952.00 | 2,991.00 | 2,991.00 | -0.10% | 350,200 |
| Jul 29, 2026 | 2,895.00 | 3,020.00 | 2,895.00 | 2,994.00 | 2,994.00 | 2.22% | 543,600 |
| Jul 28, 2026 | 2,893.00 | 2,940.00 | 2,885.00 | 2,929.00 | 2,929.00 | 1.56% | 367,900 |
| Jul 27, 2026 | 2,874.00 | 2,896.00 | 2,860.00 | 2,884.00 | 2,884.00 | 2.02% | 239,300 |
| Jul 24, 2026 | 2,836.00 | 2,842.00 | 2,810.00 | 2,827.00 | 2,827.00 | 0.11% | 157,400 |
| Jul 23, 2026 | 2,859.00 | 2,870.00 | 2,820.00 | 2,824.00 | 2,824.00 | -2.86% | 276,000 |
| Jul 22, 2026 | 2,940.00 | 2,948.00 | 2,892.00 | 2,907.00 | 2,907.00 | -1.79% | 214,400 |
| Jul 21, 2026 | 2,946.00 | 2,998.00 | 2,930.00 | 2,960.00 | 2,960.00 | 0.07% | 370,200 |
| Jul 17, 2026 | 2,948.00 | 2,991.00 | 2,934.00 | 2,958.00 | 2,958.00 | - | 346,600 |
| Jul 16, 2026 | 2,954.00 | 2,988.00 | 2,946.00 | 2,958.00 | 2,958.00 | 0.68% | 303,300 |
| Jul 15, 2026 | 2,950.00 | 2,971.00 | 2,933.00 | 2,938.00 | 2,938.00 | -0.20% | 208,600 |
| Jul 14, 2026 | 2,915.00 | 2,968.00 | 2,911.00 | 2,944.00 | 2,944.00 | 1.27% | 294,900 |
| Jul 13, 2026 | 2,929.00 | 2,940.00 | 2,894.00 | 2,907.00 | 2,907.00 | -0.89% | 265,300 |
| Jul 10, 2026 | 2,925.00 | 2,965.00 | 2,903.00 | 2,933.00 | 2,933.00 | 0.27% | 225,000 |
| Jul 9, 2026 | 2,937.00 | 2,962.00 | 2,908.00 | 2,925.00 | 2,925.00 | -0.58% | 288,300 |
| Jul 8, 2026 | 2,953.00 | 2,991.00 | 2,923.00 | 2,942.00 | 2,942.00 | 0.07% | 234,600 |
| Jul 7, 2026 | 2,873.00 | 2,977.00 | 2,869.00 | 2,940.00 | 2,940.00 | 2.47% | 515,700 |
| Jul 6, 2026 | 2,823.00 | 2,869.00 | 2,816.00 | 2,869.00 | 2,869.00 | 1.99% | 289,600 |
| Jul 3, 2026 | 2,839.00 | 2,853.00 | 2,801.00 | 2,813.00 | 2,813.00 | 0.25% | 342,900 |
| Jul 2, 2026 | 2,739.00 | 2,819.00 | 2,731.00 | 2,806.00 | 2,806.00 | 2.45% | 555,300 |
| Jul 1, 2026 | 2,695.00 | 2,740.00 | 2,667.00 | 2,739.00 | 2,739.00 | 1.18% | 359,700 |
| Jun 30, 2026 | 2,710.00 | 2,739.00 | 2,690.00 | 2,707.00 | 2,707.00 | 0.82% | 497,400 |
| Jun 29, 2026 | 2,644.00 | 2,694.00 | 2,624.00 | 2,685.00 | 2,685.00 | 2.52% | 502,900 |
| Jun 26, 2026 | 2,577.00 | 2,619.00 | 2,557.00 | 2,619.00 | 2,619.00 | 2.63% | 422,100 |
| Jun 25, 2026 | 2,585.00 | 2,595.00 | 2,548.00 | 2,552.00 | 2,552.00 | -0.51% | 265,300 |