Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
+40.00 (1.22%)
Aug 14, 2026, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,285.003,325.003,250.003,325.003,325.001.22%234,200
Aug 13, 20263,290.003,310.003,265.003,285.003,285.00-1.05%253,100
Aug 12, 20263,340.003,355.003,285.003,320.003,320.00-0.45%290,000
Aug 10, 20263,300.003,370.003,280.003,335.003,335.001.83%490,600
Aug 7, 20263,240.003,290.003,200.003,275.003,275.002.02%364,100
Aug 6, 20263,220.003,265.003,170.003,210.003,210.00-0.16%313,100
Aug 5, 20263,250.003,250.003,145.003,215.003,215.000.16%661,300
Aug 4, 20263,350.003,365.003,210.003,210.003,210.00-5.59%730,100
Aug 3, 20263,200.003,400.003,175.003,400.003,400.0017.40%1,687,500
Jul 31, 20262,915.002,949.002,893.002,896.002,896.00-3.18%293,200
Jul 30, 20263,015.003,025.002,952.002,991.002,991.00-0.10%350,200
Jul 29, 20262,895.003,020.002,895.002,994.002,994.002.22%543,600
Jul 28, 20262,893.002,940.002,885.002,929.002,929.001.56%367,900
Jul 27, 20262,874.002,896.002,860.002,884.002,884.002.02%239,300
Jul 24, 20262,836.002,842.002,810.002,827.002,827.000.11%157,400
Jul 23, 20262,859.002,870.002,820.002,824.002,824.00-2.86%276,000
Jul 22, 20262,940.002,948.002,892.002,907.002,907.00-1.79%214,400
Jul 21, 20262,946.002,998.002,930.002,960.002,960.000.07%370,200
Jul 17, 20262,948.002,991.002,934.002,958.002,958.00-346,600
Jul 16, 20262,954.002,988.002,946.002,958.002,958.000.68%303,300
Jul 15, 20262,950.002,971.002,933.002,938.002,938.00-0.20%208,600
Jul 14, 20262,915.002,968.002,911.002,944.002,944.001.27%294,900
Jul 13, 20262,929.002,940.002,894.002,907.002,907.00-0.89%265,300
Jul 10, 20262,925.002,965.002,903.002,933.002,933.000.27%225,000
Jul 9, 20262,937.002,962.002,908.002,925.002,925.00-0.58%288,300
Jul 8, 20262,953.002,991.002,923.002,942.002,942.000.07%234,600
Jul 7, 20262,873.002,977.002,869.002,940.002,940.002.47%515,700
Jul 6, 20262,823.002,869.002,816.002,869.002,869.001.99%289,600
Jul 3, 20262,839.002,853.002,801.002,813.002,813.000.25%342,900
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