Direct Marketing MiX Inc. 7354
TSE · Japan · Commercial Services
¥352.00-7.00 (-1.95%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥359.00 | -2.45% | ¥366.00 | ¥369.00 | ¥358.00 | 140.00K |
| 2026-09-30 | ¥368.00 | +0.82% | ¥367.00 | ¥372.00 | ¥362.00 | 180.10K |
| 2026-09-29 | ¥365.00 | -1.88% | ¥374.00 | ¥374.00 | ¥361.00 | 214.90K |
| 2026-09-28 | ¥372.00 | +1.64% | ¥363.00 | ¥375.00 | ¥363.00 | 191.90K |
| 2026-09-25 | ¥366.00 | +1.67% | ¥360.00 | ¥369.00 | ¥357.00 | 356.70K |
| 2026-09-24 | ¥360.00 | -4.76% | ¥366.00 | ¥372.00 | ¥347.00 | 913.60K |
| 2026-09-18 | ¥378.00 | -1.31% | ¥384.00 | ¥386.00 | ¥368.00 | 537.20K |
| 2026-09-17 | ¥383.00 | -1.29% | ¥388.00 | ¥392.00 | ¥380.00 | 303.00K |
| 2026-09-16 | ¥388.00 | -2.27% | ¥394.00 | ¥397.00 | ¥379.00 | 287.80K |
| 2026-09-15 | ¥397.00 | +1.79% | ¥390.00 | ¥403.00 | ¥385.00 | 468.20K |
| 2026-09-14 | ¥390.00 | +3.45% | ¥376.00 | ¥390.00 | ¥374.00 | 327.10K |
| 2026-09-11 | ¥377.00 | -4.56% | ¥391.00 | ¥395.00 | ¥375.00 | 262.50K |
| 2026-09-10 | ¥395.00 | +0.77% | ¥392.00 | ¥400.00 | ¥383.00 | 304.80K |
| 2026-09-09 | ¥392.00 | -2.73% | ¥398.00 | ¥402.00 | ¥359.00 | 906.40K |
| 2026-09-08 | ¥403.00 | -4.28% | ¥420.00 | ¥430.00 | ¥401.00 | 614.10K |
| 2026-09-07 | ¥421.00 | +0.24% | ¥406.00 | ¥433.00 | ¥401.00 | 918.80K |
| 2026-09-04 | ¥420.00 | +3.45% | ¥400.00 | ¥421.00 | ¥398.00 | 448.00K |
| 2026-09-03 | ¥406.00 | +3.31% | ¥399.00 | ¥406.00 | ¥393.00 | 399.00K |
| 2026-09-02 | ¥393.00 | -0.25% | ¥378.00 | ¥408.00 | ¥376.00 | 599.10K |
| 2026-09-01 | ¥394.00 | -0.76% | ¥389.00 | ¥399.00 | ¥375.00 | 571.60K |
| 2026-08-31 | ¥397.00 | +4.75% | ¥380.00 | ¥399.00 | ¥378.00 | 426.50K |
| 2026-08-28 | ¥379.00 | +2.71% | ¥371.00 | ¥384.00 | ¥369.00 | 234.30K |
| 2026-08-27 | ¥369.00 | +1.10% | ¥364.00 | ¥371.00 | ¥360.00 | 237.10K |
| 2026-08-26 | ¥365.00 | +0.83% | ¥365.00 | ¥371.00 | ¥361.00 | 225.70K |
| 2026-08-25 | ¥362.00 | 0.00% | ¥362.00 | ¥368.00 | ¥358.00 | 229.60K |
| 2026-08-24 | ¥362.00 | -4.49% | ¥379.00 | ¥379.00 | ¥350.00 | 502.80K |
| 2026-08-21 | ¥379.00 | -1.04% | ¥385.00 | ¥394.00 | ¥377.00 | 580.20K |
| 2026-08-20 | ¥383.00 | +2.13% | ¥372.00 | ¥385.00 | ¥369.00 | 365.10K |
| 2026-08-19 | ¥375.00 | +3.59% | ¥363.00 | ¥375.00 | ¥362.00 | 358.80K |
| 2026-08-18 | ¥362.00 | +6.47% | ¥340.00 | ¥371.00 | ¥333.00 | 519.80K |
| 2026-08-17 | ¥340.00 | -6.08% | ¥330.00 | ¥358.00 | ¥327.00 | 897.50K |
| 2026-08-14 | ¥362.00 | -1.90% | ¥361.00 | ¥377.00 | ¥358.00 | 778.40K |
| 2026-08-13 | ¥369.00 | +3.65% | ¥359.00 | ¥369.00 | ¥357.00 | 333.70K |
| 2026-08-12 | ¥356.00 | +2.01% | ¥350.00 | ¥363.00 | ¥349.00 | 369.40K |
| 2026-08-10 | ¥349.00 | 0.00% | ¥351.00 | ¥355.00 | ¥347.00 | 198.40K |
| 2026-08-07 | ¥349.00 | +0.58% | ¥343.00 | ¥353.00 | ¥338.00 | 154.00K |
| 2026-08-06 | ¥347.00 | +0.58% | ¥350.00 | ¥352.00 | ¥343.00 | 188.20K |
| 2026-08-05 | ¥345.00 | +0.88% | ¥340.00 | ¥351.00 | ¥339.00 | 188.10K |
| 2026-08-04 | ¥342.00 | +1.18% | ¥337.00 | ¥343.00 | ¥336.00 | 190.80K |
| 2026-08-03 | ¥338.00 | -2.31% | ¥345.00 | ¥345.00 | ¥334.00 | 218.70K |
| 2026-07-31 | ¥346.00 | -0.29% | ¥349.00 | ¥350.00 | ¥343.00 | 151.80K |
| 2026-07-30 | ¥347.00 | +2.97% | ¥337.00 | ¥349.00 | ¥336.00 | 313.80K |
| 2026-07-29 | ¥337.00 | +1.20% | ¥336.00 | ¥339.00 | ¥334.00 | 270.80K |
| 2026-07-28 | ¥333.00 | -1.77% | ¥333.00 | ¥338.00 | ¥330.00 | 175.90K |
| 2026-07-27 | ¥339.00 | -0.29% | ¥340.00 | ¥341.00 | ¥335.00 | 170.60K |
| 2026-07-24 | ¥340.00 | -1.73% | ¥343.00 | ¥345.00 | ¥336.00 | 196.50K |
| 2026-07-23 | ¥346.00 | +0.29% | ¥345.00 | ¥349.00 | ¥343.00 | 115.90K |
| 2026-07-22 | ¥345.00 | -0.58% | ¥347.00 | ¥350.00 | ¥343.00 | 213.00K |
| 2026-07-21 | ¥347.00 | -0.86% | ¥343.00 | ¥353.00 | ¥343.00 | 204.90K |
| 2026-07-17 | ¥350.00 | 0.00% | ¥348.00 | ¥352.00 | ¥341.00 | 216.90K |
| 2026-07-16 | ¥350.00 | 0.00% | ¥345.00 | ¥354.00 | ¥344.00 | 135.20K |
| 2026-07-15 | ¥350.00 | 0.00% | ¥348.00 | ¥354.00 | ¥340.00 | 137.40K |
| 2026-07-14 | ¥350.00 | 0.00% | ¥342.00 | ¥353.00 | ¥331.00 | 201.70K |
| 2026-07-13 | ¥350.00 | -0.57% | ¥348.00 | ¥351.00 | ¥344.00 | 259.30K |
| 2026-07-10 | ¥352.00 | -0.85% | ¥350.00 | ¥353.00 | ¥344.00 | 290.40K |
| 2026-07-09 | ¥355.00 | +3.80% | ¥342.00 | ¥359.00 | ¥338.00 | 540.20K |
| 2026-07-08 | ¥342.00 | +2.40% | ¥335.00 | ¥345.00 | ¥330.00 | 310.90K |
| 2026-07-07 | ¥334.00 | -0.60% | ¥331.00 | ¥339.00 | ¥331.00 | 235.10K |
| 2026-07-06 | ¥336.00 | +2.13% | ¥333.00 | ¥338.00 | ¥329.00 | 235.00K |
| 2026-07-03 | ¥329.00 | +0.30% | ¥320.00 | ¥330.00 | ¥315.00 | 311.50K |
| 2026-07-02 | ¥328.00 | +0.61% | ¥318.00 | ¥332.00 | ¥315.00 | 266.30K |
| 2026-07-01 | ¥326.00 | +0.62% | ¥325.00 | ¥327.00 | ¥319.00 | 285.40K |
| 2026-06-30 | ¥324.00 | +0.62% | ¥327.00 | ¥330.00 | ¥318.00 | 298.00K |
| 2026-06-29 | ¥322.00 | +3.54% | ¥318.00 | ¥324.00 | ¥310.00 | 322.10K |
| 2026-06-26 | ¥311.00 | 0.00% | ¥315.00 | ¥317.00 | ¥310.00 | 370.50K |
| 2026-06-25 | ¥311.00 | 0.00% | ¥308.00 | ¥314.00 | ¥307.00 | 221.10K |
| 2026-06-24 | ¥311.00 | -0.32% | ¥312.00 | ¥314.00 | ¥307.00 | 152.50K |
| 2026-06-23 | ¥312.00 | +1.96% | ¥306.00 | ¥314.00 | ¥298.00 | 360.70K |
| 2026-06-22 | ¥306.00 | -0.65% | ¥304.00 | ¥308.00 | ¥303.00 | 181.20K |
| 2026-06-19 | ¥308.00 | -1.60% | ¥311.00 | ¥313.00 | ¥306.00 | 225.70K |
| 2026-06-18 | ¥313.00 | +0.32% | ¥311.00 | ¥315.00 | ¥310.00 | 133.30K |
| 2026-06-17 | ¥312.00 | +1.96% | ¥310.00 | ¥316.00 | ¥310.00 | 168.80K |
| 2026-06-16 | ¥306.00 | -1.92% | ¥308.00 | ¥309.00 | ¥304.00 | 155.00K |
| 2026-06-15 | ¥312.00 | +2.63% | ¥308.00 | ¥315.00 | ¥306.00 | 208.00K |
| 2026-06-12 | ¥304.00 | 0.00% | ¥303.00 | ¥308.00 | ¥302.00 | 100.70K |
| 2026-06-11 | ¥304.00 | -0.98% | ¥305.00 | ¥306.00 | ¥296.00 | 243.40K |
| 2026-06-10 | ¥307.00 | +1.66% | ¥297.00 | ¥310.00 | ¥297.00 | 287.10K |
| 2026-06-09 | ¥302.00 | +2.37% | ¥300.00 | ¥304.00 | ¥298.00 | 273.70K |
| 2026-06-08 | ¥295.00 | -1.01% | ¥286.00 | ¥296.00 | ¥281.00 | 311.80K |
| 2026-06-05 | ¥298.00 | +0.34% | ¥295.00 | ¥304.00 | ¥292.00 | 416.30K |
| 2026-06-04 | ¥297.00 | +6.83% | ¥286.00 | ¥299.00 | ¥281.00 | 689.00K |
| 2026-06-03 | ¥278.00 | -2.46% | ¥281.00 | ¥282.00 | ¥269.00 | 266.70K |
| 2026-06-02 | ¥285.00 | +3.26% | ¥271.00 | ¥286.00 | ¥269.00 | 279.90K |
| 2026-06-01 | ¥276.00 | +1.10% | ¥272.00 | ¥276.00 | ¥268.00 | 198.20K |
| 2026-05-29 | ¥273.00 | +0.74% | ¥272.00 | ¥279.00 | ¥272.00 | 130.20K |
| 2026-05-28 | ¥271.00 | -1.81% | ¥276.00 | ¥276.00 | ¥269.00 | 156.30K |
| 2026-05-27 | ¥276.00 | +2.99% | ¥268.00 | ¥284.00 | ¥268.00 | 270.30K |
| 2026-05-26 | ¥268.00 | -0.74% | ¥270.00 | ¥271.00 | ¥268.00 | 71.40K |
| 2026-05-25 | ¥270.00 | -1.10% | ¥271.00 | ¥276.00 | ¥268.00 | 233.60K |
| 2026-05-22 | ¥273.00 | +0.37% | ¥273.00 | ¥277.00 | ¥267.00 | 227.10K |