Canada markets closed

MIXI, Inc. (2121.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,997.00-38.00 (-1.25%)
At close: 03:15PM JST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20243,045.003,050.002,976.002,997.002,997.00294,000
Jul 01, 20243,030.003,045.003,000.003,035.003,035.00332,000
Jun 28, 20243,030.003,060.003,020.003,030.003,030.00317,000
Jun 27, 20243,005.003,040.002,995.003,015.003,015.00346,700
Jun 26, 20242,998.003,015.002,988.003,010.003,010.00290,400
Jun 25, 20242,906.003,000.002,906.002,988.002,988.00289,500
Jun 24, 20242,945.002,961.002,899.002,905.002,905.00384,700
Jun 21, 20242,927.002,988.002,925.002,931.002,931.00464,800
Jun 20, 20242,883.002,921.002,883.002,921.002,921.00148,300
Jun 19, 20242,886.002,934.002,883.002,883.002,883.00205,300
Jun 18, 20242,870.002,918.002,863.002,914.002,914.00234,900
Jun 17, 20242,878.002,892.002,849.002,862.002,862.00150,900
Jun 14, 20242,852.002,926.002,852.002,901.002,901.00338,800
Jun 13, 20242,851.002,854.002,824.002,829.002,829.00178,100
Jun 12, 20242,874.002,892.002,816.002,816.002,816.00187,100
Jun 11, 20242,850.002,865.002,840.002,845.002,845.00129,100
Jun 10, 20242,865.002,892.002,856.002,859.002,859.00162,200
Jun 07, 20242,856.002,890.002,856.002,864.002,864.00159,900
Jun 06, 20242,902.002,924.002,856.002,863.002,863.00181,600
Jun 05, 20242,872.002,914.002,853.002,890.002,890.00315,400
Jun 04, 20242,828.002,858.002,812.002,856.002,856.00291,100
Jun 03, 20242,880.002,881.002,829.002,844.002,844.00329,800
May 31, 20242,854.002,885.002,854.002,867.002,867.00380,200
May 30, 20242,802.002,866.002,800.002,854.002,854.00363,400
May 29, 20242,791.002,817.002,790.002,797.002,797.00226,800
May 28, 20242,770.002,792.002,770.002,778.002,778.00195,900
May 27, 20242,780.002,785.002,747.002,777.002,777.00254,000
May 24, 20242,753.002,789.002,753.002,770.002,770.00232,300
May 23, 20242,720.002,809.002,719.002,772.002,772.00430,500
May 22, 20242,690.002,717.002,682.002,703.002,703.00259,500
May 21, 20242,730.002,742.002,693.002,701.002,701.00289,700
May 20, 20242,768.002,768.002,729.002,730.002,730.00294,000
May 17, 20242,740.002,772.002,731.002,765.002,765.00262,300
May 16, 20242,750.002,792.002,724.002,748.002,748.00368,900
May 15, 20242,800.002,825.002,752.002,778.002,778.00439,700
May 14, 20242,692.002,796.002,684.002,786.002,786.00836,900
May 13, 20242,661.002,696.002,533.002,663.002,663.001,645,000
May 10, 20242,448.002,492.002,434.002,486.002,486.00512,600
May 09, 20242,397.002,432.002,395.002,431.002,431.00280,400
May 08, 20242,409.002,409.002,381.002,381.002,381.00292,800
May 07, 20242,398.002,420.002,389.002,409.002,409.00425,000
May 02, 20242,405.002,420.002,387.002,398.002,398.00402,200
May 01, 20242,410.002,455.002,388.002,439.002,439.00369,400
Apr 30, 20242,430.002,437.002,387.002,410.002,410.00391,900
Apr 26, 20242,427.002,427.002,394.002,405.002,405.00487,300
Apr 25, 20242,443.002,464.002,424.002,451.002,451.00321,100
Apr 24, 20242,489.002,503.002,447.002,460.002,460.00398,800
Apr 23, 20242,500.002,524.002,493.002,501.002,501.00199,100
Apr 22, 20242,490.002,498.002,477.002,494.002,494.00204,200
Apr 19, 20242,508.002,508.002,440.002,463.002,463.00137,200
Apr 18, 20242,510.002,530.002,509.002,511.002,511.00130,400
Apr 17, 20242,504.002,519.002,481.002,498.002,498.00170,200
Apr 16, 20242,535.002,540.002,504.002,515.002,515.00198,500
Apr 15, 20242,570.002,571.002,555.002,561.002,561.00151,000
Apr 12, 20242,588.002,600.002,569.002,580.002,580.00211,800
Apr 11, 20242,600.002,600.002,564.002,583.002,583.00176,000
Apr 10, 20242,651.002,665.002,626.002,627.002,627.00189,800
Apr 09, 20242,613.002,645.002,609.002,645.002,645.00248,800
Apr 08, 20242,604.002,614.002,585.002,605.002,605.00182,700
Apr 05, 20242,590.002,597.002,560.002,582.002,582.00205,700
Apr 04, 20242,634.002,640.002,598.002,598.002,598.00220,700
Apr 03, 20242,594.002,632.002,592.002,618.002,618.00192,800
Apr 02, 20242,650.002,657.002,610.002,622.002,622.00212,600
Apr 01, 20242,685.002,685.002,642.002,651.002,651.00309,800
Mar 29, 20242,633.002,665.002,625.002,660.002,660.00140,500
Mar 28, 20242,660.002,673.002,603.002,612.002,612.00302,900
Mar 28, 202455 Dividend
Mar 27, 20242,728.002,733.002,711.002,720.002,665.00252,700
Mar 26, 20242,678.002,703.002,661.002,696.002,641.49254,000
Mar 25, 20242,720.002,721.002,675.002,678.002,623.85233,700
Mar 22, 20242,730.002,742.002,699.002,726.002,670.88258,100
Mar 21, 20242,727.002,753.002,693.002,704.002,649.32385,300
Mar 19, 20242,699.002,738.002,694.002,723.002,667.94264,300
Mar 18, 20242,668.002,715.002,664.002,695.002,640.51360,500
Mar 15, 20242,610.002,657.002,602.002,642.002,588.58335,900
Mar 14, 20242,641.002,649.002,578.002,593.002,540.57305,700
Mar 13, 20242,626.002,669.002,598.002,661.002,607.19476,200
Mar 12, 20242,474.002,626.002,467.002,616.002,563.10486,000
Mar 11, 20242,479.002,490.002,450.002,465.002,415.16149,900
Mar 08, 20242,456.002,497.002,456.002,478.002,427.89144,000
Mar 07, 20242,472.002,486.002,460.002,470.002,420.06215,700
Mar 06, 20242,460.002,490.002,448.002,476.002,425.93206,800
Mar 05, 20242,480.002,488.002,450.002,476.002,425.93188,800
Mar 04, 20242,559.002,559.002,478.002,486.002,435.73433,500
Mar 01, 20242,496.002,584.002,486.002,572.002,519.99510,500
Feb 29, 20242,455.002,480.002,455.002,469.002,419.08235,000
Feb 28, 20242,430.002,464.002,430.002,452.002,402.42206,900
Feb 27, 20242,443.002,450.002,412.002,428.002,378.90214,900
Feb 26, 20242,447.002,462.002,430.002,439.002,389.68182,300
Feb 22, 20242,438.002,452.002,421.002,442.002,392.62322,800
Feb 21, 20242,434.002,436.002,418.002,429.002,379.88173,400
Feb 20, 20242,438.002,440.002,400.002,411.002,362.25278,700
Feb 19, 20242,408.002,439.002,407.002,426.002,376.94309,000
Feb 16, 20242,385.002,430.002,382.002,415.002,366.17253,000
Feb 15, 20242,430.002,430.002,373.002,385.002,336.77251,900
Feb 14, 20242,447.002,447.002,400.002,426.002,376.94273,900
Feb 13, 20242,497.002,509.002,438.002,451.002,401.44510,300
Feb 09, 20242,483.002,491.002,462.002,467.002,417.12283,900
Feb 08, 20242,503.002,516.002,484.002,499.002,448.47281,200
Feb 07, 20242,549.002,557.002,509.002,509.002,458.27133,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...