Direct Marketing MiX Inc. (TYO:7354)
Japan
· Delayed Price · Currency is JPY 299.00
+8.00 (2.75%)
Mar 10, 2026, 3:24 PM JST
Direct Marketing MiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 292.00 | 298.00 | 286.00 | 291.00 | 291.00 | -6.43% | 437,600 |
| Mar 6, 2026 | 301.00 | 312.00 | 297.00 | 311.00 | 311.00 | 1.63% | 211,200 |
| Mar 5, 2026 | 300.00 | 312.00 | 299.00 | 306.00 | 306.00 | 5.52% | 296,200 |
| Mar 4, 2026 | 309.00 | 310.00 | 289.00 | 290.00 | 290.00 | -8.52% | 570,300 |
| Mar 3, 2026 | 337.00 | 337.00 | 317.00 | 317.00 | 317.00 | -5.93% | 314,400 |
| Mar 2, 2026 | 340.00 | 347.00 | 331.00 | 337.00 | 337.00 | -2.88% | 520,100 |
| Feb 27, 2026 | 341.00 | 347.00 | 340.00 | 347.00 | 347.00 | 2.36% | 174,100 |
| Feb 26, 2026 | 337.00 | 342.00 | 336.00 | 339.00 | 339.00 | - | 181,800 |
| Feb 25, 2026 | 338.00 | 343.00 | 332.00 | 339.00 | 339.00 | -0.59% | 226,800 |
| Feb 24, 2026 | 344.00 | 345.00 | 338.00 | 341.00 | 341.00 | -1.16% | 194,800 |
| Feb 20, 2026 | 349.00 | 349.00 | 340.00 | 345.00 | 345.00 | -1.15% | 265,200 |
| Feb 19, 2026 | 345.00 | 351.00 | 338.00 | 349.00 | 349.00 | -0.85% | 505,800 |
| Feb 18, 2026 | 344.00 | 355.00 | 343.00 | 352.00 | 352.00 | 1.15% | 328,700 |
| Feb 17, 2026 | 335.00 | 353.00 | 333.00 | 348.00 | 348.00 | 2.65% | 866,200 |
| Feb 16, 2026 | 324.00 | 341.00 | 318.00 | 339.00 | 339.00 | 16.10% | 1,279,000 |
| Feb 13, 2026 | 305.00 | 307.00 | 291.00 | 292.00 | 292.00 | -5.19% | 789,300 |
| Feb 12, 2026 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | -3.14% | 275,700 |
| Feb 10, 2026 | 316.00 | 324.00 | 315.00 | 318.00 | 318.00 | 0.95% | 146,000 |
| Feb 9, 2026 | 317.00 | 317.00 | 309.00 | 315.00 | 315.00 | 1.29% | 130,100 |
| Feb 6, 2026 | 315.00 | 315.00 | 307.00 | 311.00 | 311.00 | -1.89% | 131,800 |
| Feb 5, 2026 | 314.00 | 322.00 | 308.00 | 317.00 | 317.00 | 1.93% | 305,200 |
| Feb 4, 2026 | 314.00 | 316.00 | 311.00 | 311.00 | 311.00 | -0.64% | 93,900 |
| Feb 3, 2026 | 310.00 | 313.00 | 309.00 | 313.00 | 313.00 | 0.64% | 67,300 |
| Feb 2, 2026 | 314.00 | 319.00 | 308.00 | 311.00 | 311.00 | -0.64% | 121,000 |
| Jan 30, 2026 | 308.00 | 314.00 | 308.00 | 313.00 | 313.00 | 0.97% | 104,500 |
| Jan 29, 2026 | 309.00 | 313.00 | 307.00 | 310.00 | 310.00 | - | 186,300 |
| Jan 28, 2026 | 315.00 | 317.00 | 308.00 | 310.00 | 310.00 | -1.59% | 124,000 |
| Jan 27, 2026 | 313.00 | 318.00 | 309.00 | 315.00 | 315.00 | 0.64% | 158,800 |
| Jan 26, 2026 | 320.00 | 322.00 | 310.00 | 313.00 | 313.00 | -2.80% | 212,400 |
| Jan 23, 2026 | 327.00 | 332.00 | 322.00 | 322.00 | 322.00 | -1.23% | 160,400 |
| Jan 22, 2026 | 323.00 | 329.00 | 323.00 | 326.00 | 326.00 | 0.93% | 134,400 |
| Jan 21, 2026 | 319.00 | 325.00 | 310.00 | 323.00 | 323.00 | - | 162,200 |
| Jan 20, 2026 | 319.00 | 330.00 | 319.00 | 323.00 | 323.00 | 0.31% | 162,800 |
| Jan 19, 2026 | 314.00 | 325.00 | 311.00 | 322.00 | 322.00 | 3.54% | 239,400 |
| Jan 16, 2026 | 309.00 | 315.00 | 300.00 | 311.00 | 311.00 | -0.32% | 220,600 |
| Jan 15, 2026 | 310.00 | 314.00 | 307.00 | 312.00 | 312.00 | 1.30% | 196,700 |
| Jan 14, 2026 | 298.00 | 308.00 | 297.00 | 308.00 | 308.00 | 3.70% | 293,200 |
| Jan 13, 2026 | 301.00 | 302.00 | 292.00 | 297.00 | 297.00 | -0.34% | 268,000 |
| Jan 9, 2026 | 289.00 | 302.00 | 289.00 | 298.00 | 298.00 | 3.83% | 390,900 |
| Jan 8, 2026 | 285.00 | 289.00 | 284.00 | 287.00 | 287.00 | - | 295,800 |
| Jan 7, 2026 | 289.00 | 290.00 | 287.00 | 287.00 | 287.00 | -1.03% | 76,700 |
| Jan 6, 2026 | 288.00 | 293.00 | 287.00 | 290.00 | 290.00 | 0.69% | 59,400 |
| Jan 5, 2026 | 291.00 | 295.00 | 286.00 | 288.00 | 288.00 | -1.03% | 134,800 |
| Dec 30, 2025 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | -0.34% | 129,600 |
| Dec 29, 2025 | 297.00 | 298.00 | 288.00 | 292.00 | 292.00 | -2.67% | 177,900 |
| Dec 26, 2025 | 298.00 | 300.00 | 297.00 | 300.00 | 293.00 | 0.67% | 196,200 |
| Dec 25, 2025 | 298.00 | 300.00 | 297.00 | 298.00 | 291.05 | 0.34% | 96,700 |
| Dec 24, 2025 | 298.00 | 300.00 | 295.00 | 297.00 | 290.07 | -0.34% | 127,900 |
| Dec 23, 2025 | 296.00 | 299.00 | 296.00 | 298.00 | 291.05 | 1.02% | 111,900 |
| Dec 22, 2025 | 298.00 | 298.00 | 294.00 | 295.00 | 288.12 | -1.01% | 82,700 |
| Dec 19, 2025 | 300.00 | 300.00 | 295.00 | 298.00 | 291.05 | -0.33% | 134,900 |
| Dec 18, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 292.02 | - | 94,000 |
| Dec 17, 2025 | 302.00 | 302.00 | 297.00 | 299.00 | 292.02 | -0.33% | 150,100 |
| Dec 16, 2025 | 305.00 | 305.00 | 299.00 | 300.00 | 293.00 | -1.64% | 98,000 |
| Dec 15, 2025 | 296.00 | 305.00 | 294.00 | 305.00 | 297.88 | 2.69% | 166,600 |
| Dec 12, 2025 | 299.00 | 300.00 | 294.00 | 297.00 | 290.07 | 0.34% | 119,500 |
| Dec 11, 2025 | 306.00 | 307.00 | 295.00 | 296.00 | 289.09 | -3.58% | 178,400 |
| Dec 10, 2025 | 304.00 | 310.00 | 304.00 | 307.00 | 299.84 | 1.99% | 212,000 |
| Dec 9, 2025 | 307.00 | 308.00 | 301.00 | 301.00 | 293.98 | -2.59% | 200,600 |
| Dec 8, 2025 | 303.00 | 311.00 | 303.00 | 309.00 | 301.79 | 3.00% | 263,500 |
| Dec 5, 2025 | 287.00 | 303.00 | 285.00 | 300.00 | 293.00 | 3.09% | 301,400 |
| Dec 4, 2025 | 289.00 | 295.00 | 285.00 | 291.00 | 284.21 | 1.39% | 258,800 |
| Dec 3, 2025 | 284.00 | 291.00 | 280.00 | 287.00 | 280.30 | 1.06% | 347,400 |
| Dec 2, 2025 | 290.00 | 290.00 | 283.00 | 284.00 | 277.37 | -2.07% | 95,000 |
| Dec 1, 2025 | 299.00 | 299.00 | 290.00 | 290.00 | 283.23 | -3.33% | 131,400 |
| Nov 28, 2025 | 299.00 | 303.00 | 295.00 | 300.00 | 293.00 | 1.69% | 150,800 |
| Nov 27, 2025 | 295.00 | 304.00 | 294.00 | 295.00 | 288.12 | -0.34% | 221,700 |
| Nov 26, 2025 | 287.00 | 296.00 | 285.00 | 296.00 | 289.09 | 3.50% | 183,100 |
| Nov 25, 2025 | 287.00 | 289.00 | 282.00 | 286.00 | 279.33 | -0.35% | 162,100 |
| Nov 21, 2025 | 279.00 | 287.00 | 278.00 | 287.00 | 280.30 | 2.87% | 243,900 |
| Nov 20, 2025 | 293.00 | 294.00 | 278.00 | 279.00 | 272.49 | -3.46% | 541,200 |
| Nov 19, 2025 | 303.00 | 304.00 | 289.00 | 289.00 | 282.26 | -2.03% | 307,300 |
| Nov 18, 2025 | 306.00 | 307.00 | 290.00 | 295.00 | 288.12 | -3.59% | 435,100 |
| Nov 17, 2025 | 293.00 | 319.00 | 287.00 | 306.00 | 298.86 | 10.47% | 1,685,400 |
| Nov 14, 2025 | 278.00 | 282.00 | 276.00 | 277.00 | 270.54 | -1.07% | 409,200 |
| Nov 13, 2025 | 281.00 | 286.00 | 278.00 | 280.00 | 273.47 | 1.45% | 153,500 |
| Nov 12, 2025 | 276.00 | 281.00 | 275.00 | 276.00 | 269.56 | -0.36% | 107,900 |
| Nov 11, 2025 | 272.00 | 277.00 | 271.00 | 277.00 | 270.54 | 2.97% | 141,800 |
| Nov 10, 2025 | 270.00 | 274.00 | 267.00 | 269.00 | 262.72 | 0.37% | 120,100 |
| Nov 7, 2025 | 264.00 | 268.00 | 262.00 | 268.00 | 261.75 | 2.29% | 100,800 |
| Nov 6, 2025 | 259.00 | 266.00 | 259.00 | 262.00 | 255.89 | 1.95% | 134,400 |
| Nov 5, 2025 | 262.00 | 263.00 | 253.00 | 257.00 | 251.00 | -1.91% | 154,800 |
| Nov 4, 2025 | 267.00 | 267.00 | 262.00 | 262.00 | 255.89 | -2.24% | 66,100 |
| Oct 31, 2025 | 263.00 | 268.00 | 262.00 | 268.00 | 261.75 | 2.29% | 121,400 |
| Oct 30, 2025 | 262.00 | 266.00 | 260.00 | 262.00 | 255.89 | -0.38% | 193,000 |
| Oct 29, 2025 | 268.00 | 268.00 | 262.00 | 263.00 | 256.86 | -2.23% | 161,400 |
| Oct 28, 2025 | 276.00 | 276.00 | 268.00 | 269.00 | 262.72 | -3.24% | 186,900 |
| Oct 27, 2025 | 279.00 | 281.00 | 277.00 | 278.00 | 271.51 | 1.46% | 80,900 |
| Oct 24, 2025 | 276.00 | 277.00 | 272.00 | 274.00 | 267.61 | -0.72% | 71,300 |
| Oct 23, 2025 | 274.00 | 279.00 | 273.00 | 276.00 | 269.56 | -0.36% | 72,300 |
| Oct 22, 2025 | 275.00 | 282.00 | 274.00 | 277.00 | 270.54 | 0.73% | 149,600 |
| Oct 21, 2025 | 274.00 | 281.00 | 272.00 | 275.00 | 268.58 | - | 185,700 |
| Oct 20, 2025 | 275.00 | 277.00 | 273.00 | 275.00 | 268.58 | 2.23% | 83,800 |
| Oct 17, 2025 | 272.00 | 276.00 | 267.00 | 269.00 | 262.72 | -2.18% | 151,600 |
| Oct 16, 2025 | 277.00 | 278.00 | 273.00 | 275.00 | 268.58 | -0.72% | 155,100 |
| Oct 15, 2025 | 271.00 | 279.00 | 271.00 | 277.00 | 270.54 | 3.36% | 195,300 |
| Oct 14, 2025 | 277.00 | 279.00 | 268.00 | 268.00 | 261.75 | -5.63% | 402,400 |
| Oct 10, 2025 | 289.00 | 289.00 | 280.00 | 284.00 | 277.37 | -2.07% | 271,400 |
| Oct 9, 2025 | 291.00 | 295.00 | 290.00 | 290.00 | 283.23 | - | 101,700 |
| Oct 8, 2025 | 293.00 | 295.00 | 290.00 | 290.00 | 283.23 | -1.69% | 70,600 |