MIXI Inc. 2121
TSE · Japan · Technologiedienstleistungen
¥3.690,00-40,00 (-1,07 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.700,00 | -0,80 % | ¥3.730,00 | ¥3.730,00 | ¥3.670,00 | 151,70K |
| 2026-10-01 | ¥3.730,00 | +1,50 % | ¥3.690,00 | ¥3.745,00 | ¥3.650,00 | 351,30K |
| 2026-09-30 | ¥3.675,00 | -1,08 % | ¥3.715,00 | ¥3.715,00 | ¥3.645,00 | 283,40K |
| 2026-09-29 | ¥3.715,00 | -2,37 % | ¥3.725,00 | ¥3.740,00 | ¥3.680,00 | 233,50K |
| 2026-09-28 | ¥3.805,00 | -0,65 % | ¥3.825,00 | ¥3.835,00 | ¥3.775,00 | 360,50K |
| 2026-09-25 | ¥3.830,00 | +0,13 % | ¥3.845,00 | ¥3.845,00 | ¥3.805,00 | 304,70K |
| 2026-09-24 | ¥3.825,00 | +0,39 % | ¥3.800,00 | ¥3.865,00 | ¥3.780,00 | 421,50K |
| 2026-09-18 | ¥3.810,00 | -0,78 % | ¥3.820,00 | ¥3.825,00 | ¥3.770,00 | 228,00K |
| 2026-09-17 | ¥3.840,00 | +2,54 % | ¥3.765,00 | ¥3.885,00 | ¥3.765,00 | 354,60K |
| 2026-09-16 | ¥3.745,00 | -2,09 % | ¥3.845,00 | ¥3.850,00 | ¥3.735,00 | 376,60K |
| 2026-09-15 | ¥3.825,00 | +1,06 % | ¥3.825,00 | ¥3.840,00 | ¥3.785,00 | 294,00K |
| 2026-09-14 | ¥3.785,00 | +3,70 % | ¥3.720,00 | ¥3.810,00 | ¥3.715,00 | 442,40K |
| 2026-09-11 | ¥3.650,00 | +1,25 % | ¥3.575,00 | ¥3.680,00 | ¥3.565,00 | 316,30K |
| 2026-09-10 | ¥3.605,00 | +4,19 % | ¥3.485,00 | ¥3.615,00 | ¥3.455,00 | 363,60K |
| 2026-09-09 | ¥3.460,00 | -1,84 % | ¥3.520,00 | ¥3.520,00 | ¥3.440,00 | 276,70K |
| 2026-09-08 | ¥3.525,00 | -0,84 % | ¥3.530,00 | ¥3.540,00 | ¥3.500,00 | 191,90K |
| 2026-09-07 | ¥3.555,00 | -2,74 % | ¥3.600,00 | ¥3.600,00 | ¥3.530,00 | 249,30K |
| 2026-09-04 | ¥3.655,00 | +0,55 % | ¥3.705,00 | ¥3.720,00 | ¥3.635,00 | 377,70K |
| 2026-09-03 | ¥3.635,00 | -1,76 % | ¥3.700,00 | ¥3.700,00 | ¥3.610,00 | 308,80K |
| 2026-09-02 | ¥3.700,00 | -1,07 % | ¥3.765,00 | ¥3.825,00 | ¥3.685,00 | 565,40K |
| 2026-09-01 | ¥3.740,00 | +2,75 % | ¥3.655,00 | ¥3.810,00 | ¥3.655,00 | 1,02M |
| 2026-08-31 | ¥3.640,00 | +1,25 % | ¥3.600,00 | ¥3.645,00 | ¥3.560,00 | 323,40K |
| 2026-08-28 | ¥3.595,00 | +0,28 % | ¥3.605,00 | ¥3.650,00 | ¥3.575,00 | 283,30K |
| 2026-08-27 | ¥3.585,00 | -2,18 % | ¥3.620,00 | ¥3.710,00 | ¥3.580,00 | 281,20K |
| 2026-08-26 | ¥3.665,00 | +2,81 % | ¥3.575,00 | ¥3.685,00 | ¥3.575,00 | 524,60K |
| 2026-08-25 | ¥3.565,00 | +0,14 % | ¥3.560,00 | ¥3.575,00 | ¥3.535,00 | 291,00K |
| 2026-08-24 | ¥3.560,00 | +0,85 % | ¥3.560,00 | ¥3.610,00 | ¥3.530,00 | 334,50K |
| 2026-08-21 | ¥3.530,00 | +0,57 % | ¥3.535,00 | ¥3.565,00 | ¥3.505,00 | 493,80K |
| 2026-08-20 | ¥3.510,00 | +2,03 % | ¥3.470,00 | ¥3.535,00 | ¥3.465,00 | 577,10K |
| 2026-08-19 | ¥3.440,00 | +0,29 % | ¥3.450,00 | ¥3.465,00 | ¥3.390,00 | 275,10K |
| 2026-08-18 | ¥3.430,00 | +3,78 % | ¥3.340,00 | ¥3.440,00 | ¥3.320,00 | 567,80K |
| 2026-08-17 | ¥3.305,00 | -0,60 % | ¥3.310,00 | ¥3.340,00 | ¥3.290,00 | 195,20K |
| 2026-08-14 | ¥3.325,00 | +1,22 % | ¥3.285,00 | ¥3.325,00 | ¥3.250,00 | 234,20K |
| 2026-08-13 | ¥3.285,00 | -1,05 % | ¥3.290,00 | ¥3.310,00 | ¥3.265,00 | 253,10K |
| 2026-08-12 | ¥3.320,00 | -0,45 % | ¥3.340,00 | ¥3.355,00 | ¥3.285,00 | 290,00K |
| 2026-08-10 | ¥3.335,00 | +1,83 % | ¥3.300,00 | ¥3.370,00 | ¥3.280,00 | 490,60K |
| 2026-08-07 | ¥3.275,00 | +2,02 % | ¥3.240,00 | ¥3.290,00 | ¥3.200,00 | 364,10K |
| 2026-08-06 | ¥3.210,00 | -0,16 % | ¥3.220,00 | ¥3.265,00 | ¥3.170,00 | 313,10K |
| 2026-08-05 | ¥3.215,00 | +0,16 % | ¥3.250,00 | ¥3.250,00 | ¥3.145,00 | 661,30K |
| 2026-08-04 | ¥3.210,00 | -5,59 % | ¥3.350,00 | ¥3.365,00 | ¥3.210,00 | 730,10K |
| 2026-08-03 | ¥3.400,00 | +17,40 % | ¥3.200,00 | ¥3.400,00 | ¥3.175,00 | 1,69M |
| 2026-07-31 | ¥2.896,00 | -3,18 % | ¥2.915,00 | ¥2.949,00 | ¥2.893,00 | 293,20K |
| 2026-07-30 | ¥2.991,00 | -0,10 % | ¥3.015,00 | ¥3.025,00 | ¥2.952,00 | 350,20K |
| 2026-07-29 | ¥2.994,00 | +2,22 % | ¥2.895,00 | ¥3.020,00 | ¥2.895,00 | 543,60K |
| 2026-07-28 | ¥2.929,00 | +1,56 % | ¥2.893,00 | ¥2.940,00 | ¥2.885,00 | 367,90K |
| 2026-07-27 | ¥2.884,00 | +2,02 % | ¥2.874,00 | ¥2.896,00 | ¥2.860,00 | 239,30K |
| 2026-07-24 | ¥2.827,00 | +0,11 % | ¥2.836,00 | ¥2.842,00 | ¥2.810,00 | 157,40K |
| 2026-07-23 | ¥2.824,00 | -2,86 % | ¥2.859,00 | ¥2.870,00 | ¥2.820,00 | 276,00K |
| 2026-07-22 | ¥2.907,00 | -1,79 % | ¥2.940,00 | ¥2.948,00 | ¥2.892,00 | 214,40K |
| 2026-07-21 | ¥2.960,00 | +0,07 % | ¥2.946,00 | ¥2.998,00 | ¥2.930,00 | 370,20K |
| 2026-07-17 | ¥2.958,00 | 0,00 % | ¥2.948,00 | ¥2.991,00 | ¥2.934,00 | 346,60K |
| 2026-07-16 | ¥2.958,00 | +0,68 % | ¥2.954,00 | ¥2.988,00 | ¥2.946,00 | 303,30K |
| 2026-07-15 | ¥2.938,00 | -0,20 % | ¥2.950,00 | ¥2.971,00 | ¥2.933,00 | 208,60K |
| 2026-07-14 | ¥2.944,00 | +1,27 % | ¥2.915,00 | ¥2.968,00 | ¥2.911,00 | 294,90K |
| 2026-07-13 | ¥2.907,00 | -0,89 % | ¥2.929,00 | ¥2.940,00 | ¥2.894,00 | 265,30K |
| 2026-07-10 | ¥2.933,00 | +0,27 % | ¥2.925,00 | ¥2.965,00 | ¥2.903,00 | 225,00K |
| 2026-07-09 | ¥2.925,00 | -0,58 % | ¥2.937,00 | ¥2.962,00 | ¥2.908,00 | 288,30K |
| 2026-07-08 | ¥2.942,00 | +0,07 % | ¥2.953,00 | ¥2.991,00 | ¥2.923,00 | 234,60K |
| 2026-07-07 | ¥2.940,00 | +2,47 % | ¥2.873,00 | ¥2.977,00 | ¥2.869,00 | 515,70K |
| 2026-07-06 | ¥2.869,00 | +1,99 % | ¥2.823,00 | ¥2.869,00 | ¥2.816,00 | 289,60K |
| 2026-07-03 | ¥2.813,00 | +0,25 % | ¥2.839,00 | ¥2.853,00 | ¥2.801,00 | 342,90K |
| 2026-07-02 | ¥2.806,00 | +2,45 % | ¥2.739,00 | ¥2.819,00 | ¥2.731,00 | 555,30K |
| 2026-07-01 | ¥2.739,00 | +1,18 % | ¥2.695,00 | ¥2.740,00 | ¥2.667,00 | 359,70K |
| 2026-06-30 | ¥2.707,00 | +0,82 % | ¥2.710,00 | ¥2.739,00 | ¥2.690,00 | 497,40K |
| 2026-06-29 | ¥2.685,00 | +2,52 % | ¥2.644,00 | ¥2.694,00 | ¥2.624,00 | 502,90K |
| 2026-06-26 | ¥2.619,00 | +2,63 % | ¥2.577,00 | ¥2.619,00 | ¥2.557,00 | 422,10K |
| 2026-06-25 | ¥2.552,00 | -0,51 % | ¥2.585,00 | ¥2.595,00 | ¥2.548,00 | 265,30K |
| 2026-06-24 | ¥2.565,00 | -1,42 % | ¥2.590,00 | ¥2.603,00 | ¥2.556,00 | 202,20K |
| 2026-06-23 | ¥2.602,00 | -2,40 % | ¥2.635,00 | ¥2.635,00 | ¥2.580,00 | 234,90K |
| 2026-06-22 | ¥2.666,00 | +3,01 % | ¥2.590,00 | ¥2.668,00 | ¥2.584,00 | 330,30K |
| 2026-06-19 | ¥2.588,00 | -1,22 % | ¥2.610,00 | ¥2.610,00 | ¥2.575,00 | 440,50K |
| 2026-06-18 | ¥2.620,00 | -0,87 % | ¥2.640,00 | ¥2.657,00 | ¥2.609,00 | 280,70K |
| 2026-06-17 | ¥2.643,00 | -0,08 % | ¥2.670,00 | ¥2.675,00 | ¥2.642,00 | 107,70K |
| 2026-06-16 | ¥2.645,00 | +0,34 % | ¥2.630,00 | ¥2.647,00 | ¥2.617,00 | 172,90K |
| 2026-06-15 | ¥2.636,00 | -1,16 % | ¥2.670,00 | ¥2.683,00 | ¥2.635,00 | 175,00K |
| 2026-06-12 | ¥2.667,00 | -0,67 % | ¥2.686,00 | ¥2.687,00 | ¥2.657,00 | 165,80K |
| 2026-06-11 | ¥2.685,00 | -0,56 % | ¥2.727,00 | ¥2.734,00 | ¥2.671,00 | 152,90K |
| 2026-06-10 | ¥2.700,00 | +0,19 % | ¥2.698,00 | ¥2.708,00 | ¥2.669,00 | 141,60K |
| 2026-06-09 | ¥2.695,00 | -0,44 % | ¥2.726,00 | ¥2.727,00 | ¥2.686,00 | 182,90K |
| 2026-06-08 | ¥2.707,00 | +0,48 % | ¥2.692,00 | ¥2.723,00 | ¥2.676,00 | 242,70K |
| 2026-06-05 | ¥2.694,00 | +1,47 % | ¥2.676,00 | ¥2.712,00 | ¥2.673,00 | 192,80K |
| 2026-06-04 | ¥2.655,00 | -1,15 % | ¥2.641,00 | ¥2.660,00 | ¥2.632,00 | 163,40K |
| 2026-06-03 | ¥2.686,00 | +0,34 % | ¥2.651,00 | ¥2.686,00 | ¥2.616,00 | 317,80K |
| 2026-06-02 | ¥2.677,00 | -1,40 % | ¥2.700,00 | ¥2.700,00 | ¥2.651,00 | 267,10K |
| 2026-06-01 | ¥2.715,00 | +2,72 % | ¥2.676,00 | ¥2.718,00 | ¥2.651,00 | 448,30K |
| 2026-05-29 | ¥2.643,00 | 0,00 % | ¥2.640,00 | ¥2.678,00 | ¥2.636,00 | 337,80K |
| 2026-05-28 | ¥2.643,00 | +0,65 % | ¥2.647,00 | ¥2.659,00 | ¥2.627,00 | 417,90K |
| 2026-05-27 | ¥2.626,00 | +1,08 % | ¥2.597,00 | ¥2.636,00 | ¥2.576,00 | 244,40K |
| 2026-05-26 | ¥2.598,00 | -1,07 % | ¥2.626,00 | ¥2.640,00 | ¥2.598,00 | 217,10K |
| 2026-05-25 | ¥2.626,00 | -1,87 % | ¥2.663,00 | ¥2.670,00 | ¥2.582,00 | 353,70K |