Skip to main content
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,602.00
-11.00 (-0.42%)
Apr 28, 2026, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,606.002,624.002,583.002,602.002,602.00-0.42%239,700
Apr 27, 20262,649.002,653.002,603.002,613.002,613.003.69%612,200
Apr 24, 20262,535.002,550.002,518.002,520.002,520.00-1.72%236,000
Apr 23, 20262,578.002,582.002,552.002,564.002,564.00-1.00%186,200
Apr 22, 20262,602.002,609.002,577.002,590.002,590.00-0.69%201,500
Apr 21, 20262,612.002,614.002,584.002,608.002,608.00-0.34%174,300
Apr 20, 20262,645.002,647.002,605.002,617.002,617.00-1.06%169,600
Apr 17, 20262,617.002,654.002,615.002,645.002,645.001.42%322,900
Apr 16, 20262,599.002,617.002,591.002,608.002,608.000.97%281,400
Apr 15, 20262,550.002,583.002,545.002,583.002,583.001.73%228,400
Apr 14, 20262,543.002,549.002,522.002,539.002,539.000.79%197,900
Apr 13, 20262,519.002,536.002,505.002,519.002,519.00-0.36%159,500
Apr 10, 20262,540.002,548.002,525.002,528.002,528.00-0.98%183,100
Apr 9, 20262,570.002,576.002,539.002,553.002,553.00-1.05%185,800
Apr 8, 20262,573.002,590.002,560.002,580.002,580.000.94%243,100
Apr 7, 20262,550.002,568.002,535.002,556.002,556.000.12%156,200
Apr 6, 20262,551.002,565.002,543.002,553.002,553.000.51%188,600
Apr 3, 20262,554.002,557.002,538.002,540.002,540.000.28%153,100
Apr 2, 20262,575.002,585.002,520.002,533.002,533.00-1.63%265,600
Apr 1, 20262,567.002,577.002,553.002,575.002,575.001.58%210,200
Mar 31, 20262,545.002,550.002,510.002,535.002,535.001.24%351,000
Mar 30, 20262,468.002,515.002,449.002,504.002,504.00-3.88%424,300
Mar 27, 20262,603.002,615.002,580.002,605.002,545.000.23%410,700
Mar 26, 20262,597.002,608.002,586.002,599.002,539.14-0.12%237,200
Mar 25, 20262,596.002,618.002,595.002,602.002,542.07-227,300
Mar 24, 20262,620.002,620.002,585.002,602.002,542.070.93%162,100
Mar 23, 20262,604.002,614.002,571.002,578.002,518.62-1.45%297,400
Mar 19, 20262,638.002,655.002,616.002,616.002,555.75-1.43%283,200
Mar 18, 20262,640.002,654.002,623.002,654.002,592.870.64%154,500
Mar 17, 20262,665.002,675.002,632.002,637.002,576.26-0.15%174,700
Mar 16, 20262,647.002,658.002,635.002,641.002,580.17-0.23%195,600
Mar 13, 20262,627.002,674.002,627.002,647.002,586.03-0.41%263,200
Mar 12, 20262,677.002,677.002,643.002,658.002,596.78-0.97%211,800
Mar 11, 20262,665.002,715.002,661.002,684.002,622.180.86%407,200
Mar 10, 20262,672.002,673.002,637.002,661.002,599.710.49%265,400
Mar 9, 20262,580.002,653.002,554.002,648.002,587.010.84%479,200
Mar 6, 20262,599.002,635.002,588.002,626.002,565.521.35%212,100
Mar 5, 20262,630.002,636.002,586.002,591.002,531.32-0.12%299,200
Mar 4, 20262,626.002,643.002,581.002,594.002,534.25-1.26%538,200
Mar 3, 20262,660.002,662.002,622.002,627.002,566.49-1.72%321,700
Mar 2, 20262,656.002,682.002,643.002,673.002,611.43-0.45%361,400
Feb 27, 20262,655.002,685.002,642.002,685.002,623.161.40%284,100
Feb 26, 20262,633.002,649.002,618.002,648.002,587.011.53%387,500
Feb 25, 20262,613.002,625.002,596.002,608.002,547.930.50%452,800
Feb 24, 20262,615.002,627.002,594.002,595.002,535.23-0.76%468,100
Feb 20, 20262,629.002,629.002,598.002,615.002,554.77-1.13%262,500
Feb 19, 20262,648.002,648.002,627.002,645.002,584.080.30%169,400
Feb 18, 20262,638.002,648.002,622.002,637.002,576.260.38%207,600
Feb 17, 20262,614.002,627.002,593.002,627.002,566.490.50%279,400
Feb 16, 20262,618.002,618.002,598.002,614.002,553.790.46%261,800
Feb 13, 20262,674.002,674.002,596.002,602.002,542.07-1.63%467,600
Feb 12, 20262,687.002,687.002,645.002,645.002,584.08-1.53%362,000
Feb 10, 20262,647.002,687.002,641.002,686.002,624.131.70%256,900
Feb 9, 20262,666.002,668.002,621.002,641.002,580.170.92%266,000
Feb 6, 20262,630.002,631.002,603.002,617.002,556.72-0.98%271,400
Feb 5, 20262,655.002,661.002,633.002,643.002,582.120.65%298,600
Feb 4, 20262,630.002,651.002,617.002,626.002,565.52-0.34%393,700
Feb 3, 20262,634.002,643.002,622.002,635.002,574.310.34%259,900
Feb 2, 20262,700.002,714.002,622.002,626.002,565.52-3.35%596,200
Jan 30, 20262,722.002,727.002,706.002,717.002,654.420.26%230,800
Jan 29, 20262,725.002,733.002,695.002,710.002,647.58-0.95%255,100
Jan 28, 20262,727.002,744.002,717.002,736.002,672.98-0.22%302,200
Jan 27, 20262,747.002,759.002,733.002,742.002,678.84-0.22%257,000
Jan 26, 20262,746.002,770.002,741.002,748.002,684.71-0.54%274,000
Jan 23, 20262,750.002,778.002,740.002,763.002,699.361.32%191,900
Jan 22, 20262,725.002,744.002,718.002,727.002,664.190.44%177,800
Jan 21, 20262,740.002,745.002,700.002,715.002,652.47-1.34%303,800
Jan 20, 20262,761.002,783.002,751.002,752.002,688.61-0.69%162,300
Jan 19, 20262,746.002,776.002,740.002,771.002,707.180.91%177,600
Jan 16, 20262,769.002,779.002,745.002,746.002,682.75-1.29%287,200
Jan 15, 20262,782.002,794.002,775.002,782.002,717.920.32%205,000
Jan 14, 20262,766.002,791.002,765.002,773.002,709.130.11%276,200
Jan 13, 20262,790.002,795.002,745.002,770.002,706.20-0.40%353,900
Jan 9, 20262,768.002,788.002,754.002,781.002,716.950.40%239,200
Jan 8, 20262,745.002,776.002,726.002,770.002,706.200.47%328,600
Jan 7, 20262,728.002,767.002,720.002,757.002,693.500.40%265,700
Jan 6, 20262,713.002,749.002,713.002,746.002,682.751.22%260,900
Jan 5, 20262,710.002,732.002,692.002,713.002,650.51-0.51%302,200
Dec 30, 20252,729.002,734.002,715.002,727.002,664.190.07%236,300
Dec 29, 20252,739.002,743.002,719.002,725.002,662.24-210,200
Dec 26, 20252,711.002,736.002,711.002,725.002,662.240.15%190,900
Dec 25, 20252,719.002,730.002,700.002,721.002,658.330.44%173,800
Dec 24, 20252,715.002,722.002,699.002,709.002,646.60-339,100
Dec 23, 20252,688.002,718.002,683.002,709.002,646.600.97%375,800
Dec 22, 20252,727.002,731.002,680.002,683.002,621.20-0.92%332,400
Dec 19, 20252,708.002,724.002,697.002,708.002,645.63-0.29%676,600
Dec 18, 20252,729.002,738.002,708.002,716.002,653.440.07%246,900
Dec 17, 20252,711.002,721.002,705.002,714.002,651.490.04%227,600
Dec 16, 20252,731.002,734.002,713.002,713.002,650.51-1.24%231,600
Dec 15, 20252,754.002,805.002,734.002,747.002,683.730.07%373,900
Dec 12, 20252,714.002,745.002,705.002,745.002,681.781.33%259,900
Dec 11, 20252,756.002,756.002,697.002,709.002,646.60-1.38%328,100
Dec 10, 20252,767.002,770.002,740.002,747.002,683.730.33%288,900
Dec 9, 20252,781.002,797.002,733.002,738.002,674.94-2.04%263,500
Dec 8, 20252,795.002,804.002,771.002,795.002,730.620.76%197,400
Dec 5, 20252,800.002,816.002,758.002,774.002,710.11-0.93%255,000
Dec 4, 20252,761.002,800.002,760.002,800.002,735.511.05%305,300
Dec 3, 20252,820.002,851.002,771.002,771.002,707.18-2.57%294,800
Dec 2, 20252,855.002,859.002,833.002,844.002,778.50-0.42%183,600
Dec 1, 20252,870.002,884.002,856.002,856.002,790.22-1.42%154,800