MIXI Inc. 2121
TSE · Japan · Technology Services
¥3,695.00-35.00 (-0.94%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,705.00 | -0.67% | ¥3,730.00 | ¥3,730.00 | ¥3,670.00 | 193.90K |
| 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 |