Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,869.00
+56.00 (1.99%)
Jul 6, 2026, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,839.002,853.002,809.002,824.00-0.64%108,100
Jul 2, 20262,739.002,819.002,731.002,806.002,806.002.45%555,300
Jul 1, 20262,695.002,740.002,667.002,739.002,739.001.18%359,700
Jun 30, 20262,710.002,739.002,690.002,707.002,707.000.82%497,400
Jun 29, 20262,644.002,694.002,624.002,685.002,685.002.52%502,900
Jun 26, 20262,577.002,619.002,557.002,619.002,619.002.63%422,100
Jun 25, 20262,585.002,595.002,548.002,552.002,552.00-0.51%265,300
Jun 24, 20262,590.002,603.002,556.002,565.002,565.00-1.42%202,200
Jun 23, 20262,635.002,635.002,580.002,602.002,602.00-2.40%234,900
Jun 22, 20262,590.002,668.002,584.002,666.002,666.003.01%330,300
Jun 19, 20262,610.002,610.002,575.002,588.002,588.00-1.22%440,500
Jun 18, 20262,640.002,657.002,609.002,620.002,620.00-0.87%280,700
Jun 17, 20262,670.002,675.002,642.002,643.002,643.00-0.08%107,700
Jun 16, 20262,630.002,647.002,617.002,645.002,645.000.34%172,900
Jun 15, 20262,670.002,683.002,635.002,636.002,636.00-1.16%175,000
Jun 12, 20262,686.002,687.002,657.002,667.002,667.00-0.67%165,800
Jun 11, 20262,727.002,734.002,671.002,685.002,685.00-0.56%152,900
Jun 10, 20262,698.002,708.002,669.002,700.002,700.000.19%141,600
Jun 9, 20262,726.002,727.002,686.002,695.002,695.00-0.44%182,900
Jun 8, 20262,692.002,723.002,676.002,707.002,707.000.48%242,700
Jun 5, 20262,676.002,712.002,673.002,694.002,694.001.47%192,800
Jun 4, 20262,641.002,660.002,632.002,655.002,655.00-1.15%163,400
Jun 3, 20262,651.002,686.002,616.002,686.002,686.000.34%317,800
Jun 2, 20262,700.002,700.002,651.002,677.002,677.00-1.40%267,100
Jun 1, 20262,676.002,718.002,651.002,715.002,715.002.72%448,300
May 29, 20262,640.002,678.002,636.002,643.002,643.00-337,800
May 28, 20262,647.002,659.002,627.002,643.002,643.000.65%417,900
May 27, 20262,597.002,636.002,573.002,626.002,626.001.08%244,400
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