MIXI, Inc. (TYO:2121)
Japan · Delayed Price · Currency is JPY 3,920.00
-215.00 (-5.20%)
Nov 6, 2026, 3:30 PM JST
MIXI, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,135.00 | 4,135.00 | 3,890.00 | 3,920.00 | 3,920.00 | -5.20% | 351,100 |
| Nov 5, 2026 | 4,015.00 | 4,160.00 | 4,010.00 | 4,135.00 | 4,135.00 | 4.82% | 593,400 |
| Nov 4, 2026 | 3,940.00 | 4,055.00 | 3,915.00 | 3,945.00 | 3,945.00 | -1.38% | 540,500 |
| Nov 2, 2026 | 3,940.00 | 4,025.00 | 3,905.00 | 4,000.00 | 4,000.00 | 5.26% | 641,100 |
| Oct 30, 2026 | 3,790.00 | 3,900.00 | 3,775.00 | 3,800.00 | 3,800.00 | 1.20% | 437,900 |
| Oct 29, 2026 | 3,785.00 | 3,785.00 | 3,720.00 | 3,755.00 | 3,755.00 | -1.96% | 447,900 |
| Oct 28, 2026 | 3,885.00 | 3,890.00 | 3,820.00 | 3,830.00 | 3,830.00 | -1.67% | 253,300 |
| Oct 27, 2026 | 3,875.00 | 3,935.00 | 3,855.00 | 3,895.00 | 3,895.00 | -0.13% | 233,300 |
| Oct 26, 2026 | 3,985.00 | 3,985.00 | 3,850.00 | 3,900.00 | 3,900.00 | -1.02% | 280,000 |
| Oct 23, 2026 | 4,025.00 | 4,040.00 | 3,920.00 | 3,940.00 | 3,940.00 | -1.50% | 165,400 |
| Oct 22, 2026 | 3,990.00 | 4,060.00 | 3,990.00 | 4,000.00 | 4,000.00 | 0.38% | 324,200 |
| Oct 21, 2026 | 4,015.00 | 4,015.00 | 3,965.00 | 3,985.00 | 3,985.00 | -0.38% | 406,100 |
| Oct 20, 2026 | 4,015.00 | 4,040.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.25% | 262,900 |
| Oct 19, 2026 | 4,000.00 | 4,015.00 | 3,960.00 | 4,010.00 | 4,010.00 | 0.38% | 293,400 |
| Oct 16, 2026 | 3,935.00 | 4,070.00 | 3,935.00 | 3,995.00 | 3,995.00 | 2.96% | 436,700 |
| Oct 15, 2026 | 3,860.00 | 3,915.00 | 3,840.00 | 3,880.00 | 3,880.00 | 0.52% | 443,300 |
| Oct 14, 2026 | 3,825.00 | 3,880.00 | 3,795.00 | 3,860.00 | 3,860.00 | 0.52% | 270,200 |
| Oct 13, 2026 | 3,780.00 | 3,845.00 | 3,755.00 | 3,840.00 | 3,840.00 | 2.40% | 434,300 |
| Oct 9, 2026 | 3,750.00 | 3,770.00 | 3,690.00 | 3,750.00 | 3,750.00 | 1.49% | 292,100 |
| Oct 8, 2026 | 3,730.00 | 3,730.00 | 3,655.00 | 3,695.00 | 3,695.00 | - | 204,700 |
| Oct 7, 2026 | 3,770.00 | 3,805.00 | 3,685.00 | 3,695.00 | 3,695.00 | -0.94% | 314,600 |
| Oct 6, 2026 | 3,720.00 | 3,750.00 | 3,700.00 | 3,730.00 | 3,730.00 | 1.08% | 244,800 |
| Oct 5, 2026 | 3,660.00 | 3,725.00 | 3,650.00 | 3,690.00 | 3,690.00 | -0.14% | 138,000 |
| Oct 2, 2026 | 3,730.00 | 3,730.00 | 3,670.00 | 3,695.00 | 3,695.00 | -0.94% | 277,300 |
| Oct 1, 2026 | 3,690.00 | 3,745.00 | 3,650.00 | 3,730.00 | 3,730.00 | 1.50% | 351,300 |
| Sep 30, 2026 | 3,715.00 | 3,715.00 | 3,645.00 | 3,675.00 | 3,675.00 | -1.08% | 283,400 |
| Sep 29, 2026 | 3,725.00 | 3,745.00 | 3,680.00 | 3,715.00 | 3,715.00 | -0.80% | 233,500 |
| Sep 28, 2026 | 3,825.00 | 3,835.00 | 3,775.00 | 3,805.00 | 3,745.00 | -0.65% | 360,500 |
| Sep 25, 2026 | 3,845.00 | 3,845.00 | 3,805.00 | 3,830.00 | 3,769.61 | 0.13% | 304,700 |
| Sep 24, 2026 | 3,800.00 | 3,865.00 | 3,780.00 | 3,825.00 | 3,764.68 | 0.39% | 421,500 |
| Sep 18, 2026 | 3,820.00 | 3,825.00 | 3,770.00 | 3,810.00 | 3,749.92 | -0.78% | 228,000 |
| Sep 17, 2026 | 3,765.00 | 3,885.00 | 3,765.00 | 3,840.00 | 3,779.45 | 2.54% | 354,600 |
| Sep 16, 2026 | 3,845.00 | 3,850.00 | 3,735.00 | 3,745.00 | 3,685.95 | -2.09% | 376,600 |
| Sep 15, 2026 | 3,825.00 | 3,840.00 | 3,785.00 | 3,825.00 | 3,764.68 | 1.06% | 294,000 |
| Sep 14, 2026 | 3,720.00 | 3,810.00 | 3,715.00 | 3,785.00 | 3,725.32 | 3.70% | 442,400 |
| Sep 11, 2026 | 3,575.00 | 3,680.00 | 3,565.00 | 3,650.00 | 3,592.44 | 1.25% | 316,300 |
| Sep 10, 2026 | 3,485.00 | 3,615.00 | 3,455.00 | 3,605.00 | 3,548.15 | 4.19% | 363,600 |
| Sep 9, 2026 | 3,520.00 | 3,520.00 | 3,440.00 | 3,460.00 | 3,405.44 | -1.84% | 276,700 |
| Sep 8, 2026 | 3,530.00 | 3,540.00 | 3,500.00 | 3,525.00 | 3,469.42 | -0.84% | 191,900 |
| Sep 7, 2026 | 3,600.00 | 3,600.00 | 3,530.00 | 3,555.00 | 3,498.94 | -2.74% | 249,300 |
| Sep 4, 2026 | 3,705.00 | 3,720.00 | 3,635.00 | 3,655.00 | 3,597.37 | 0.55% | 377,700 |
| Sep 3, 2026 | 3,700.00 | 3,700.00 | 3,610.00 | 3,635.00 | 3,577.68 | -1.76% | 308,800 |
| Sep 2, 2026 | 3,765.00 | 3,825.00 | 3,685.00 | 3,700.00 | 3,641.66 | -1.07% | 565,400 |
| Sep 1, 2026 | 3,655.00 | 3,810.00 | 3,655.00 | 3,740.00 | 3,681.02 | 2.75% | 1,017,400 |
| Aug 31, 2026 | 3,600.00 | 3,645.00 | 3,560.00 | 3,640.00 | 3,582.60 | 1.25% | 323,400 |
| Aug 28, 2026 | 3,605.00 | 3,650.00 | 3,575.00 | 3,595.00 | 3,538.31 | 0.28% | 283,300 |
| Aug 27, 2026 | 3,620.00 | 3,710.00 | 3,580.00 | 3,585.00 | 3,528.47 | -2.18% | 281,200 |
| Aug 26, 2026 | 3,575.00 | 3,685.00 | 3,575.00 | 3,665.00 | 3,607.21 | 2.81% | 524,600 |
| Aug 25, 2026 | 3,560.00 | 3,575.00 | 3,535.00 | 3,565.00 | 3,508.78 | 0.14% | 291,000 |
| Aug 24, 2026 | 3,560.00 | 3,610.00 | 3,530.00 | 3,560.00 | 3,503.86 | 0.85% | 334,500 |