Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
3,880.00
+20.00 (0.52%)
Oct 15, 2026, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,860.003,915.003,840.003,880.003,880.000.52%443,300
Oct 14, 20263,825.003,880.003,795.003,860.003,860.000.52%270,200
Oct 13, 20263,780.003,845.003,755.003,840.003,840.002.40%434,300
Oct 9, 20263,750.003,770.003,690.003,750.003,750.001.49%292,100
Oct 8, 20263,730.003,730.003,655.003,695.003,695.00-204,700
Oct 7, 20263,770.003,805.003,685.003,695.003,695.00-0.94%314,600
Oct 6, 20263,720.003,750.003,700.003,730.003,730.001.08%244,800
Oct 5, 20263,660.003,725.003,650.003,690.003,690.00-0.14%138,000
Oct 2, 20263,730.003,730.003,670.003,695.003,695.00-0.94%277,300
Oct 1, 20263,690.003,745.003,650.003,730.003,730.001.50%351,300
Sep 30, 20263,715.003,715.003,645.003,675.003,675.00-1.08%283,400
Sep 29, 20263,725.003,745.003,680.003,715.003,715.00-0.80%233,500
Sep 28, 20263,825.003,835.003,775.003,805.003,745.00-0.65%360,500
Sep 25, 20263,845.003,845.003,805.003,830.003,769.610.13%304,700
Sep 24, 20263,800.003,865.003,780.003,825.003,764.680.39%421,500
Sep 18, 20263,820.003,825.003,770.003,810.003,749.92-0.78%228,000
Sep 17, 20263,765.003,885.003,765.003,840.003,779.452.54%354,600
Sep 16, 20263,845.003,850.003,735.003,745.003,685.95-2.09%376,600
Sep 15, 20263,825.003,840.003,785.003,825.003,764.681.06%294,000
Sep 14, 20263,720.003,810.003,715.003,785.003,725.323.70%442,400
Sep 11, 20263,575.003,680.003,565.003,650.003,592.441.25%316,300
Sep 10, 20263,485.003,615.003,455.003,605.003,548.154.19%363,600
Sep 9, 20263,520.003,520.003,440.003,460.003,405.44-1.84%276,700
Sep 8, 20263,530.003,540.003,500.003,525.003,469.42-0.84%191,900
Sep 7, 20263,600.003,600.003,530.003,555.003,498.94-2.74%249,300
Sep 4, 20263,705.003,720.003,635.003,655.003,597.370.55%377,700
Sep 3, 20263,700.003,700.003,610.003,635.003,577.68-1.76%308,800
Sep 2, 20263,765.003,825.003,685.003,700.003,641.66-1.07%565,400
Sep 1, 20263,655.003,810.003,655.003,740.003,681.022.75%1,017,400
Aug 31, 20263,600.003,645.003,560.003,640.003,582.601.25%323,400
Aug 28, 20263,605.003,650.003,575.003,595.003,538.310.28%283,300
Aug 27, 20263,620.003,710.003,580.003,585.003,528.47-2.18%281,200
Aug 26, 20263,575.003,685.003,575.003,665.003,607.212.81%524,600
Aug 25, 20263,560.003,575.003,535.003,565.003,508.780.14%291,000
Aug 24, 20263,560.003,610.003,530.003,560.003,503.860.85%334,500
Aug 21, 20263,535.003,565.003,505.003,530.003,474.340.57%493,800
Aug 20, 20263,470.003,535.003,465.003,510.003,454.652.03%577,100
Aug 19, 20263,450.003,465.003,390.003,440.003,385.760.29%275,100
Aug 18, 20263,340.003,440.003,320.003,430.003,375.913.78%567,800
Aug 17, 20263,310.003,340.003,290.003,305.003,252.88-0.60%195,200
Aug 14, 20263,285.003,325.003,250.003,325.003,272.571.22%234,200
Aug 13, 20263,290.003,310.003,265.003,285.003,233.20-1.05%253,100
Aug 12, 20263,340.003,355.003,285.003,320.003,267.65-0.45%290,000
Aug 10, 20263,300.003,370.003,280.003,335.003,282.411.83%490,600
Aug 7, 20263,240.003,290.003,200.003,275.003,223.362.02%364,100
Aug 6, 20263,220.003,265.003,170.003,210.003,159.38-0.16%313,100
Aug 5, 20263,250.003,250.003,145.003,215.003,164.300.16%661,300
Aug 4, 20263,350.003,365.003,210.003,210.003,159.38-5.59%730,100
Aug 3, 20263,200.003,400.003,175.003,400.003,346.3917.40%1,687,500
Jul 31, 20262,915.002,949.002,893.002,896.002,850.33-3.18%293,200