Direct Marketing MiX Inc. (TYO:7354)
Japan · Delayed Price · Currency is JPY 278.00
-7.00 (-2.46%)
Jun 3, 2026, 3:30 PM JST
Direct Marketing MiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 281.00 | 282.00 | 269.00 | 278.00 | 278.00 | -2.46% | 266,700 |
| Jun 2, 2026 | 271.00 | 286.00 | 269.00 | 285.00 | 285.00 | 3.26% | 279,900 |
| Jun 1, 2026 | 272.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1.10% | 198,200 |
| May 29, 2026 | 272.00 | 279.00 | 272.00 | 273.00 | 273.00 | 0.74% | 130,200 |
| May 28, 2026 | 276.00 | 276.00 | 269.00 | 271.00 | 271.00 | -1.81% | 156,300 |
| May 27, 2026 | 268.00 | 284.00 | 268.00 | 276.00 | 276.00 | 2.99% | 270,300 |
| May 26, 2026 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | -0.74% | 71,400 |
| May 25, 2026 | 271.00 | 276.00 | 268.00 | 270.00 | 270.00 | -1.10% | 233,600 |
| May 22, 2026 | 273.00 | 277.00 | 267.00 | 273.00 | 273.00 | 0.37% | 227,100 |
| May 21, 2026 | 270.00 | 275.00 | 267.00 | 272.00 | 272.00 | - | 170,800 |
| May 20, 2026 | 280.00 | 280.00 | 259.00 | 272.00 | 272.00 | -3.20% | 673,300 |
| May 19, 2026 | 285.00 | 288.00 | 281.00 | 281.00 | 281.00 | 0.72% | 230,800 |
| May 18, 2026 | 298.00 | 298.00 | 272.00 | 279.00 | 279.00 | -8.22% | 917,000 |
| May 15, 2026 | 300.00 | 305.00 | 297.00 | 304.00 | 304.00 | 1.33% | 198,400 |
| May 14, 2026 | 305.00 | 305.00 | 297.00 | 300.00 | 300.00 | -0.66% | 217,700 |
| May 13, 2026 | 306.00 | 307.00 | 300.00 | 302.00 | 302.00 | -0.66% | 170,700 |
| May 12, 2026 | 305.00 | 307.00 | 298.00 | 304.00 | 304.00 | -0.98% | 153,600 |
| May 11, 2026 | 310.00 | 313.00 | 305.00 | 307.00 | 307.00 | -0.32% | 134,300 |
| May 8, 2026 | 300.00 | 308.00 | 298.00 | 308.00 | 308.00 | 3.36% | 215,400 |
| May 7, 2026 | 300.00 | 305.00 | 295.00 | 298.00 | 298.00 | -0.33% | 233,800 |
| May 1, 2026 | 294.00 | 301.00 | 292.00 | 299.00 | 299.00 | -0.33% | 263,500 |
| Apr 30, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | -0.99% | 170,000 |
| Apr 28, 2026 | 297.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1.34% | 130,900 |
| Apr 27, 2026 | 299.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.66% | 171,000 |
| Apr 24, 2026 | 307.00 | 310.00 | 299.00 | 301.00 | 301.00 | -2.90% | 205,900 |
| Apr 23, 2026 | 309.00 | 317.00 | 308.00 | 310.00 | 310.00 | - | 150,200 |
| Apr 22, 2026 | 311.00 | 313.00 | 308.00 | 310.00 | 310.00 | -0.96% | 163,700 |
| Apr 21, 2026 | 320.00 | 320.00 | 313.00 | 313.00 | 313.00 | -2.49% | 134,000 |
| Apr 20, 2026 | 324.00 | 324.00 | 320.00 | 321.00 | 321.00 | -1.83% | 166,700 |
| Apr 17, 2026 | 326.00 | 329.00 | 324.00 | 327.00 | 327.00 | 1.24% | 149,500 |
| Apr 16, 2026 | 328.00 | 331.00 | 320.00 | 323.00 | 323.00 | 0.62% | 223,500 |
| Apr 15, 2026 | 320.00 | 323.00 | 318.00 | 321.00 | 321.00 | 1.58% | 152,800 |
| Apr 14, 2026 | 319.00 | 322.00 | 315.00 | 316.00 | 316.00 | 1.61% | 151,000 |
| Apr 13, 2026 | 310.00 | 312.00 | 306.00 | 311.00 | 311.00 | -0.32% | 166,300 |
| Apr 10, 2026 | 319.00 | 322.00 | 312.00 | 312.00 | 312.00 | -1.27% | 139,500 |
| Apr 9, 2026 | 323.00 | 323.00 | 315.00 | 316.00 | 316.00 | -2.17% | 63,800 |
| Apr 8, 2026 | 321.00 | 323.00 | 317.00 | 323.00 | 323.00 | 2.54% | 118,700 |
| Apr 7, 2026 | 317.00 | 322.00 | 313.00 | 315.00 | 315.00 | -1.25% | 127,300 |
| Apr 6, 2026 | 311.00 | 319.00 | 311.00 | 319.00 | 319.00 | 2.90% | 230,700 |
| Apr 3, 2026 | 304.00 | 311.00 | 303.00 | 310.00 | 310.00 | -0.32% | 232,300 |
| Apr 2, 2026 | 310.00 | 318.00 | 305.00 | 311.00 | 311.00 | 1.30% | 223,900 |
| Apr 1, 2026 | 304.00 | 308.00 | 301.00 | 307.00 | 307.00 | 3.37% | 188,200 |
| Mar 31, 2026 | 294.00 | 301.00 | 290.00 | 297.00 | 297.00 | 1.02% | 243,700 |
| Mar 30, 2026 | 299.00 | 300.00 | 290.00 | 294.00 | 294.00 | -4.23% | 431,400 |
| Mar 27, 2026 | 300.00 | 308.00 | 296.00 | 307.00 | 307.00 | 0.99% | 228,200 |
| Mar 26, 2026 | 304.00 | 307.00 | 300.00 | 304.00 | 304.00 | -1.30% | 257,500 |
| Mar 25, 2026 | 293.00 | 308.00 | 293.00 | 308.00 | 308.00 | 5.48% | 331,800 |
| Mar 24, 2026 | 293.00 | 296.00 | 286.00 | 292.00 | 292.00 | 2.46% | 132,800 |
| Mar 23, 2026 | 294.00 | 294.00 | 283.00 | 285.00 | 285.00 | -3.39% | 367,900 |
| Mar 19, 2026 | 308.00 | 308.00 | 295.00 | 295.00 | 295.00 | -5.75% | 377,600 |