Skip to main content
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,648.00
+22.00 (0.84%)
Mar 9, 2026, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,599.002,635.002,588.002,626.002,626.001.35%212,100
Mar 5, 20262,630.002,636.002,586.002,591.002,591.00-0.12%299,200
Mar 4, 20262,626.002,643.002,581.002,594.002,594.00-1.26%538,200
Mar 3, 20262,660.002,662.002,622.002,627.002,627.00-1.72%321,700
Mar 2, 20262,656.002,682.002,643.002,673.002,673.00-0.45%361,400
Feb 27, 20262,655.002,685.002,642.002,685.002,685.001.40%284,100
Feb 26, 20262,633.002,649.002,618.002,648.002,648.001.53%387,500
Feb 25, 20262,613.002,625.002,596.002,608.002,608.000.50%452,800
Feb 24, 20262,615.002,627.002,594.002,595.002,595.00-0.76%468,100
Feb 20, 20262,629.002,629.002,598.002,615.002,615.00-1.13%262,500
Feb 19, 20262,648.002,648.002,627.002,645.002,645.000.30%169,400
Feb 18, 20262,638.002,648.002,622.002,637.002,637.000.38%207,600
Feb 17, 20262,614.002,627.002,593.002,627.002,627.000.50%279,400
Feb 16, 20262,618.002,618.002,598.002,614.002,614.000.46%261,800
Feb 13, 20262,674.002,674.002,596.002,602.002,602.00-1.63%467,600
Feb 12, 20262,687.002,687.002,645.002,645.002,645.00-1.53%362,000
Feb 10, 20262,647.002,687.002,641.002,686.002,686.001.70%256,900
Feb 9, 20262,666.002,668.002,621.002,641.002,641.000.92%266,000
Feb 6, 20262,630.002,631.002,603.002,617.002,617.00-0.98%271,400
Feb 5, 20262,655.002,661.002,633.002,643.002,643.000.65%298,600
Feb 4, 20262,630.002,651.002,617.002,626.002,626.00-0.34%393,700
Feb 3, 20262,634.002,643.002,622.002,635.002,635.000.34%259,900
Feb 2, 20262,700.002,714.002,622.002,626.002,626.00-3.35%596,200
Jan 30, 20262,722.002,727.002,706.002,717.002,717.000.26%230,800
Jan 29, 20262,725.002,733.002,695.002,710.002,710.00-0.95%255,100
Jan 28, 20262,727.002,744.002,717.002,736.002,736.00-0.22%302,200
Jan 27, 20262,747.002,759.002,733.002,742.002,742.00-0.22%257,000
Jan 26, 20262,746.002,770.002,741.002,748.002,748.00-0.54%274,000
Jan 23, 20262,750.002,778.002,740.002,763.002,763.001.32%191,900
Jan 22, 20262,725.002,744.002,718.002,727.002,727.000.44%177,800
Jan 21, 20262,740.002,745.002,700.002,715.002,715.00-1.34%303,800
Jan 20, 20262,761.002,783.002,751.002,752.002,752.00-0.69%162,300
Jan 19, 20262,746.002,776.002,740.002,771.002,771.000.91%177,600
Jan 16, 20262,769.002,779.002,745.002,746.002,746.00-1.29%287,200
Jan 15, 20262,782.002,794.002,775.002,782.002,782.000.32%205,000
Jan 14, 20262,766.002,791.002,765.002,773.002,773.000.11%276,200
Jan 13, 20262,790.002,795.002,745.002,770.002,770.00-0.40%353,900
Jan 9, 20262,768.002,788.002,754.002,781.002,781.000.40%239,200
Jan 8, 20262,745.002,776.002,726.002,770.002,770.000.47%328,600
Jan 7, 20262,728.002,767.002,720.002,757.002,757.000.40%265,700
Jan 6, 20262,713.002,749.002,713.002,746.002,746.001.22%260,900
Jan 5, 20262,710.002,732.002,692.002,713.002,713.00-0.51%302,200
Dec 30, 20252,729.002,734.002,715.002,727.002,727.000.07%236,300
Dec 29, 20252,739.002,743.002,719.002,725.002,725.00-210,200
Dec 26, 20252,711.002,736.002,711.002,725.002,725.000.15%190,900
Dec 25, 20252,719.002,730.002,700.002,721.002,721.000.44%173,800
Dec 24, 20252,715.002,722.002,699.002,709.002,709.00-339,100
Dec 23, 20252,688.002,718.002,683.002,709.002,709.000.97%375,800
Dec 22, 20252,727.002,731.002,680.002,683.002,683.00-0.92%332,400
Dec 19, 20252,708.002,724.002,697.002,708.002,708.00-0.29%676,600
Dec 18, 20252,729.002,738.002,708.002,716.002,716.000.07%246,900
Dec 17, 20252,711.002,721.002,705.002,714.002,714.000.04%227,600
Dec 16, 20252,731.002,734.002,713.002,713.002,713.00-1.24%231,600
Dec 15, 20252,754.002,805.002,734.002,747.002,747.000.07%373,900
Dec 12, 20252,714.002,745.002,705.002,745.002,745.001.33%259,900
Dec 11, 20252,756.002,756.002,697.002,709.002,709.00-1.38%328,100
Dec 10, 20252,767.002,770.002,740.002,747.002,747.000.33%288,900
Dec 9, 20252,781.002,797.002,733.002,738.002,738.00-2.04%263,500
Dec 8, 20252,795.002,804.002,771.002,795.002,795.000.76%197,400
Dec 5, 20252,800.002,816.002,758.002,774.002,774.00-0.93%255,000
Dec 4, 20252,761.002,800.002,760.002,800.002,800.001.05%305,300
Dec 3, 20252,820.002,851.002,771.002,771.002,771.00-2.57%294,800
Dec 2, 20252,855.002,859.002,833.002,844.002,844.00-0.42%183,600
Dec 1, 20252,870.002,884.002,856.002,856.002,856.00-1.42%154,800
Nov 28, 20252,888.002,903.002,881.002,897.002,897.00-0.10%119,900
Nov 27, 20252,885.002,907.002,880.002,900.002,900.000.66%112,500
Nov 26, 20252,897.002,913.002,866.002,881.002,881.000.84%152,700
Nov 25, 20252,900.002,910.002,857.002,857.002,857.00-1.38%189,100
Nov 21, 20252,857.002,924.002,856.002,897.002,897.001.61%315,300
Nov 20, 20252,900.002,905.002,851.002,851.002,851.00-0.70%286,200
Nov 19, 20252,885.002,897.002,851.002,871.002,871.00-0.49%395,000
Nov 18, 20252,935.002,949.002,885.002,885.002,885.00-1.00%404,700
Nov 17, 20253,005.003,005.002,901.002,914.002,914.00-3.35%665,900
Nov 14, 20253,095.003,095.003,015.003,015.003,015.00-2.74%237,900
Nov 13, 20253,090.003,130.003,090.003,100.003,100.000.49%170,400
Nov 12, 20253,075.003,095.003,070.003,085.003,085.000.33%150,000
Nov 11, 20253,045.003,090.003,035.003,075.003,075.001.65%179,100
Nov 10, 20253,040.003,050.003,010.003,025.003,025.00-0.82%166,500
Nov 7, 20253,025.003,055.003,025.003,050.003,050.000.99%155,700
Nov 6, 20253,060.003,075.003,020.003,020.003,020.00-1.15%207,700
Nov 5, 20253,065.003,085.003,010.003,055.003,055.00-0.33%229,500
Nov 4, 20253,075.003,100.003,065.003,065.003,065.00-1.61%198,100
Oct 31, 20253,075.003,115.003,070.003,115.003,115.001.96%166,300
Oct 30, 20253,075.003,090.003,055.003,055.003,055.00-0.81%193,700
Oct 29, 20253,110.003,115.003,070.003,080.003,080.00-1.28%171,900
Oct 28, 20253,150.003,150.003,105.003,120.003,120.00-1.11%200,900
Oct 27, 20253,150.003,175.003,140.003,155.003,155.00-0.32%138,100
Oct 24, 20253,180.003,185.003,160.003,165.003,165.00-0.47%149,900
Oct 23, 20253,160.003,195.003,145.003,180.003,180.000.16%125,200
Oct 22, 20253,130.003,190.003,130.003,175.003,175.001.60%187,800
Oct 21, 20253,105.003,130.003,090.003,125.003,125.000.97%92,900
Oct 20, 20253,100.003,115.003,085.003,095.003,095.001.31%128,700
Oct 17, 20253,095.003,100.003,040.003,055.003,055.00-1.45%145,700
Oct 16, 20253,125.003,135.003,090.003,100.003,100.00-0.64%136,400
Oct 15, 20253,110.003,140.003,105.003,120.003,120.001.46%131,500
Oct 14, 20253,090.003,105.003,055.003,075.003,075.00-1.91%263,200
Oct 10, 20253,185.003,195.003,130.003,135.003,135.00-1.88%289,800
Oct 9, 20253,190.003,210.003,180.003,195.003,195.000.16%133,800
Oct 8, 20253,215.003,225.003,190.003,190.003,190.00-1.09%201,200
Oct 7, 20253,210.003,230.003,190.003,225.003,225.00-0.15%109,500