MIXI,Inc. (2121.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3240.00 | 3290.00 | 3200.00 | 3275.00 | +2.02% | 364,100 |
| 2026-08-06 | 3220.00 | 3265.00 | 3170.00 | 3210.00 | -0.16% | 313,100 |
| 2026-08-05 | 3250.00 | 3250.00 | 3145.00 | 3215.00 | +0.16% | 661,300 |
| 2026-08-04 | 3350.00 | 3365.00 | 3210.00 | 3210.00 | -5.59% | 730,100 |
| 2026-08-03 | 3200.00 | 3400.00 | 3175.00 | 3400.00 | +17.40% | 1,687,500 |
| 2026-07-31 | 2915.00 | 2949.00 | 2893.00 | 2896.00 | -3.18% | 293,200 |
| 2026-07-30 | 3015.00 | 3025.00 | 2952.00 | 2991.00 | -0.10% | 350,200 |
| 2026-07-29 | 2895.00 | 3020.00 | 2895.00 | 2994.00 | +2.22% | 543,600 |
| 2026-07-28 | 2893.00 | 2940.00 | 2885.00 | 2929.00 | +1.56% | 367,900 |
| 2026-07-27 | 2874.00 | 2896.00 | 2860.00 | 2884.00 | +2.02% | 239,300 |
| 2026-07-24 | 2836.00 | 2842.00 | 2810.00 | 2827.00 | +0.11% | 157,400 |
| 2026-07-23 | 2859.00 | 2870.00 | 2820.00 | 2824.00 | -2.86% | 276,000 |
| 2026-07-22 | 2940.00 | 2948.00 | 2892.00 | 2907.00 | -1.79% | 214,400 |
| 2026-07-21 | 2946.00 | 2998.00 | 2930.00 | 2960.00 | +0.07% | 370,200 |
| 2026-07-17 | 2948.00 | 2991.00 | 2934.00 | 2958.00 | +0.00% | 346,600 |
| 2026-07-16 | 2954.00 | 2988.00 | 2946.00 | 2958.00 | +0.68% | 303,300 |
| 2026-07-15 | 2950.00 | 2971.00 | 2933.00 | 2938.00 | -0.20% | 208,600 |
| 2026-07-14 | 2915.00 | 2968.00 | 2911.00 | 2944.00 | +1.27% | 294,900 |
| 2026-07-13 | 2929.00 | 2940.00 | 2894.00 | 2907.00 | -0.89% | 265,300 |
| 2026-07-10 | 2925.00 | 2965.00 | 2903.00 | 2933.00 | +0.27% | 225,000 |
| 2026-07-09 | 2937.00 | 2962.00 | 2908.00 | 2925.00 | -0.58% | 288,300 |
| 2026-07-08 | 2953.00 | 2991.00 | 2923.00 | 2942.00 | +0.07% | 234,600 |
| 2026-07-07 | 2873.00 | 2977.00 | 2869.00 | 2940.00 | +2.47% | 515,700 |
| 2026-07-06 | 2823.00 | 2869.00 | 2816.00 | 2869.00 | +1.99% | 289,600 |
| 2026-07-03 | 2839.00 | 2853.00 | 2801.00 | 2813.00 | +0.25% | 342,900 |
| 2026-07-02 | 2739.00 | 2819.00 | 2731.00 | 2806.00 | +2.45% | 555,300 |
| 2026-07-01 | 2695.00 | 2740.00 | 2667.00 | 2739.00 | +1.18% | 359,700 |
| 2026-06-30 | 2710.00 | 2739.00 | 2690.00 | 2707.00 | +0.82% | 497,400 |
| 2026-06-29 | 2644.00 | 2694.00 | 2624.00 | 2685.00 | +2.52% | 502,900 |
| 2026-06-26 | 2577.00 | 2619.00 | 2557.00 | 2619.00 | +2.63% | 422,100 |
| 2026-06-25 | 2585.00 | 2595.00 | 2548.00 | 2552.00 | -0.51% | 265,300 |
| 2026-06-24 | 2590.00 | 2603.00 | 2556.00 | 2565.00 | -1.42% | 202,200 |
| 2026-06-23 | 2635.00 | 2635.00 | 2580.00 | 2602.00 | -2.40% | 234,900 |
| 2026-06-22 | 2590.00 | 2668.00 | 2584.00 | 2666.00 | +3.01% | 330,300 |
| 2026-06-19 | 2610.00 | 2610.00 | 2575.00 | 2588.00 | -1.22% | 440,500 |
| 2026-06-18 | 2640.00 | 2657.00 | 2609.00 | 2620.00 | -0.87% | 280,700 |
| 2026-06-17 | 2670.00 | 2675.00 | 2642.00 | 2643.00 | -0.08% | 107,700 |
| 2026-06-16 | 2630.00 | 2647.00 | 2617.00 | 2645.00 | +0.34% | 172,900 |
| 2026-06-15 | 2670.00 | 2683.00 | 2635.00 | 2636.00 | -1.16% | 175,000 |
| 2026-06-12 | 2686.00 | 2687.00 | 2657.00 | 2667.00 | -0.67% | 165,800 |
| 2026-06-11 | 2727.00 | 2734.00 | 2671.00 | 2685.00 | -0.56% | 152,900 |
| 2026-06-10 | 2698.00 | 2708.00 | 2669.00 | 2700.00 | +0.19% | 141,600 |
| 2026-06-09 | 2726.00 | 2727.00 | 2686.00 | 2695.00 | -0.44% | 182,900 |
| 2026-06-08 | 2692.00 | 2723.00 | 2676.00 | 2707.00 | +0.48% | 242,700 |
| 2026-06-05 | 2676.00 | 2712.00 | 2673.00 | 2694.00 | +1.47% | 192,800 |
| 2026-06-04 | 2641.00 | 2660.00 | 2632.00 | 2655.00 | -1.15% | 163,400 |
| 2026-06-03 | 2651.00 | 2686.00 | 2616.00 | 2686.00 | +0.34% | 317,800 |
| 2026-06-02 | 2700.00 | 2700.00 | 2651.00 | 2677.00 | -1.40% | 267,100 |
| 2026-06-01 | 2676.00 | 2718.00 | 2651.00 | 2715.00 | +2.72% | 448,300 |
| 2026-05-29 | 2640.00 | 2678.00 | 2636.00 | 2643.00 | +0.00% | 337,800 |
| 2026-05-28 | 2647.00 | 2659.00 | 2627.00 | 2643.00 | +0.65% | 417,900 |
| 2026-05-27 | 2597.00 | 2636.00 | 2573.00 | 2626.00 | +1.08% | 244,400 |
| 2026-05-26 | 2626.00 | 2640.00 | 2598.00 | 2598.00 | -1.07% | 217,100 |
| 2026-05-25 | 2663.00 | 2670.00 | 2582.00 | 2626.00 | -1.87% | 353,700 |
| 2026-05-22 | 2656.00 | 2689.00 | 2656.00 | 2676.00 | +0.19% | 262,200 |
| 2026-05-21 | 2682.00 | 2685.00 | 2653.00 | 2671.00 | -0.30% | 358,700 |
| 2026-05-20 | 2722.00 | 2728.00 | 2668.00 | 2679.00 | -1.98% | 282,100 |
| 2026-05-19 | 2697.00 | 2733.00 | 2661.00 | 2733.00 | +3.52% | 594,000 |
| 2026-05-18 | 2605.00 | 2698.00 | 2605.00 | 2640.00 | -0.83% | 705,500 |
| 2026-05-15 | 2599.00 | 2662.00 | 2596.00 | 2662.00 | +2.74% | 539,700 |
| 2026-05-14 | 2600.00 | 2603.00 | 2577.00 | 2591.00 | -0.23% | 208,900 |
| 2026-05-13 | 2603.00 | 2626.00 | 2588.00 | 2597.00 | -0.27% | 215,800 |
| 2026-05-12 | 2600.00 | 2634.00 | 2598.00 | 2604.00 | -0.15% | 218,300 |
| 2026-05-11 | 2607.00 | 2621.00 | 2592.00 | 2608.00 | +0.19% | 285,300 |
| 2026-05-08 | 2589.00 | 2612.00 | 2573.00 | 2603.00 | +0.97% | 346,000 |
| 2026-05-07 | 2598.00 | 2606.00 | 2546.00 | 2578.00 | -0.66% | 421,000 |
| 2026-05-01 | 2574.00 | 2596.00 | 2557.00 | 2595.00 | +0.04% | 198,100 |
| 2026-04-30 | 2585.00 | 2601.00 | 2563.00 | 2594.00 | -0.31% | 221,300 |
| 2026-04-28 | 2606.00 | 2624.00 | 2583.00 | 2602.00 | -0.42% | 239,700 |
| 2026-04-27 | 2649.00 | 2653.00 | 2603.00 | 2613.00 | +3.69% | 612,200 |
| 2026-04-24 | 2535.00 | 2550.00 | 2518.00 | 2520.00 | -1.72% | 236,000 |
| 2026-04-23 | 2578.00 | 2582.00 | 2552.00 | 2564.00 | -1.00% | 186,200 |
| 2026-04-22 | 2602.00 | 2609.00 | 2577.00 | 2590.00 | -0.69% | 201,500 |
| 2026-04-21 | 2612.00 | 2614.00 | 2584.00 | 2608.00 | -0.34% | 174,300 |
| 2026-04-20 | 2645.00 | 2647.00 | 2605.00 | 2617.00 | -1.06% | 169,600 |
| 2026-04-17 | 2617.00 | 2654.00 | 2615.00 | 2645.00 | +1.42% | 322,900 |
| 2026-04-16 | 2599.00 | 2617.00 | 2591.00 | 2608.00 | +0.97% | 281,400 |
| 2026-04-15 | 2550.00 | 2583.00 | 2545.00 | 2583.00 | +1.73% | 228,400 |
| 2026-04-14 | 2543.00 | 2549.00 | 2522.00 | 2539.00 | +0.79% | 197,900 |
| 2026-04-13 | 2519.00 | 2536.00 | 2505.00 | 2519.00 | -0.36% | 159,500 |
| 2026-04-10 | 2540.00 | 2548.00 | 2525.00 | 2528.00 | -0.98% | 183,100 |
| 2026-04-09 | 2570.00 | 2576.00 | 2539.00 | 2553.00 | -1.05% | 185,800 |
| 2026-04-08 | 2573.00 | 2590.00 | 2560.00 | 2580.00 | +0.94% | 243,100 |
| 2026-04-07 | 2550.00 | 2568.00 | 2535.00 | 2556.00 | +0.12% | 156,200 |
| 2026-04-06 | 2551.00 | 2565.00 | 2543.00 | 2553.00 | +0.51% | 188,600 |
| 2026-04-03 | 2554.00 | 2557.00 | 2538.00 | 2540.00 | +0.28% | 153,100 |
| 2026-04-02 | 2575.00 | 2585.00 | 2520.00 | 2533.00 | -1.63% | 265,600 |
| 2026-04-01 | 2567.00 | 2577.00 | 2553.00 | 2575.00 | +1.58% | 210,200 |
| 2026-03-31 | 2545.00 | 2550.00 | 2510.00 | 2535.00 | +1.24% | 351,000 |
| 2026-03-30 | 2468.00 | 2515.00 | 2449.00 | 2504.00 | -3.88% | 424,300 |
| 2026-03-27 | 2603.00 | 2615.00 | 2580.00 | 2605.00 | +0.23% | 410,700 |
| 2026-03-26 | 2597.00 | 2608.00 | 2586.00 | 2599.00 | -0.12% | 237,200 |
| 2026-03-25 | 2596.00 | 2618.00 | 2595.00 | 2602.00 | +0.00% | 227,300 |
| 2026-03-24 | 2620.00 | 2620.00 | 2585.00 | 2602.00 | +0.93% | 162,100 |
| 2026-03-23 | 2604.00 | 2614.00 | 2571.00 | 2578.00 | -1.45% | 297,400 |
| 2026-03-19 | 2638.00 | 2655.00 | 2616.00 | 2616.00 | -1.43% | 283,200 |
| 2026-03-18 | 2640.00 | 2654.00 | 2623.00 | 2654.00 | +0.64% | 154,500 |
| 2026-03-17 | 2665.00 | 2675.00 | 2632.00 | 2637.00 | -0.15% | 174,700 |
| 2026-03-16 | 2647.00 | 2658.00 | 2635.00 | 2641.00 | -0.23% | 195,600 |
| 2026-03-13 | 2627.00 | 2674.00 | 2627.00 | 2647.00 | -0.41% | 263,200 |
| 2026-03-12 | 2677.00 | 2677.00 | 2643.00 | 2658.00 | -0.97% | 211,800 |
| 2026-03-11 | 2665.00 | 2715.00 | 2661.00 | 2684.00 | +0.86% | 407,200 |
| 2026-03-10 | 2672.00 | 2673.00 | 2637.00 | 2661.00 | +0.49% | 265,400 |
| 2026-03-09 | 2580.00 | 2653.00 | 2554.00 | 2648.00 | +0.84% | 479,200 |
| 2026-03-06 | 2599.00 | 2635.00 | 2588.00 | 2626.00 | +1.35% | 212,100 |
| 2026-03-05 | 2630.00 | 2636.00 | 2586.00 | 2591.00 | -0.12% | 299,200 |
| 2026-03-04 | 2626.00 | 2643.00 | 2581.00 | 2594.00 | -1.26% | 538,200 |
| 2026-03-03 | 2660.00 | 2662.00 | 2622.00 | 2627.00 | -1.72% | 321,700 |
| 2026-03-02 | 2656.00 | 2682.00 | 2643.00 | 2673.00 | -0.45% | 361,400 |
| 2026-02-27 | 2655.00 | 2685.00 | 2642.00 | 2685.00 | +1.40% | 284,100 |
| 2026-02-26 | 2633.00 | 2649.00 | 2618.00 | 2648.00 | +1.53% | 387,500 |
| 2026-02-25 | 2613.00 | 2625.00 | 2596.00 | 2608.00 | +0.50% | 452,800 |
| 2026-02-24 | 2615.00 | 2627.00 | 2594.00 | 2595.00 | -0.76% | 468,100 |
| 2026-02-20 | 2629.00 | 2629.00 | 2598.00 | 2615.00 | -1.13% | 262,500 |
| 2026-02-19 | 2648.00 | 2648.00 | 2627.00 | 2645.00 | +0.30% | 169,400 |
| 2026-02-18 | 2638.00 | 2648.00 | 2622.00 | 2637.00 | +0.38% | 207,600 |
| 2026-02-17 | 2614.00 | 2627.00 | 2593.00 | 2627.00 | +0.50% | 279,400 |
| 2026-02-16 | 2618.00 | 2618.00 | 2598.00 | 2614.00 | +0.46% | 261,800 |
| 2026-02-13 | 2674.00 | 2674.00 | 2596.00 | 2602.00 | -1.63% | 467,600 |
| 2026-02-12 | 2687.00 | 2687.00 | 2645.00 | 2645.00 | -1.53% | 362,000 |
| 2026-02-10 | 2647.00 | 2687.00 | 2641.00 | 2686.00 | +1.70% | 256,900 |
| 2026-02-09 | 2666.00 | 2668.00 | 2621.00 | 2641.00 | +0.92% | 266,000 |
| 2026-02-06 | 2630.00 | 2631.00 | 2603.00 | 2617.00 | -0.98% | 271,400 |
| 2026-02-05 | 2655.00 | 2661.00 | 2633.00 | 2643.00 | +0.65% | 298,600 |
| 2026-02-04 | 2630.00 | 2651.00 | 2617.00 | 2626.00 | -0.34% | 393,700 |
| 2026-02-03 | 2634.00 | 2643.00 | 2622.00 | 2635.00 | +0.34% | 259,900 |
| 2026-02-02 | 2700.00 | 2714.00 | 2622.00 | 2626.00 | -3.35% | 596,200 |
| 2026-01-30 | 2722.00 | 2727.00 | 2706.00 | 2717.00 | +0.26% | 230,800 |
| 2026-01-29 | 2725.00 | 2733.00 | 2695.00 | 2710.00 | -0.95% | 255,100 |
| 2026-01-28 | 2727.00 | 2744.00 | 2717.00 | 2736.00 | -0.22% | 302,200 |
| 2026-01-27 | 2747.00 | 2759.00 | 2733.00 | 2742.00 | -0.22% | 257,000 |
| 2026-01-26 | 2746.00 | 2770.00 | 2741.00 | 2748.00 | -0.54% | 274,000 |
| 2026-01-23 | 2750.00 | 2778.00 | 2740.00 | 2763.00 | +1.32% | 191,900 |
| 2026-01-22 | 2725.00 | 2744.00 | 2718.00 | 2727.00 | +0.44% | 177,800 |
| 2026-01-21 | 2740.00 | 2745.00 | 2700.00 | 2715.00 | -1.34% | 303,800 |
| 2026-01-20 | 2761.00 | 2783.00 | 2751.00 | 2752.00 | -0.69% | 162,300 |
| 2026-01-19 | 2746.00 | 2776.00 | 2740.00 | 2771.00 | +0.91% | 177,600 |
| 2026-01-16 | 2769.00 | 2779.00 | 2745.00 | 2746.00 | -1.29% | 287,200 |
| 2026-01-15 | 2782.00 | 2794.00 | 2775.00 | 2782.00 | +0.32% | 205,000 |
| 2026-01-14 | 2766.00 | 2791.00 | 2765.00 | 2773.00 | +0.11% | 276,200 |
| 2026-01-13 | 2790.00 | 2795.00 | 2745.00 | 2770.00 | -0.40% | 353,900 |
| 2026-01-09 | 2768.00 | 2788.00 | 2754.00 | 2781.00 | +0.40% | 239,200 |
| 2026-01-08 | 2745.00 | 2776.00 | 2726.00 | 2770.00 | +0.47% | 328,600 |
| 2026-01-07 | 2728.00 | 2767.00 | 2720.00 | 2757.00 | +0.40% | 265,700 |
| 2026-01-06 | 2713.00 | 2749.00 | 2713.00 | 2746.00 | +1.22% | 260,900 |
| 2026-01-05 | 2710.00 | 2732.00 | 2692.00 | 2713.00 | -0.51% | 302,200 |
| 2025-12-30 | 2729.00 | 2734.00 | 2715.00 | 2727.00 | +0.07% | 236,300 |
| 2025-12-29 | 2739.00 | 2743.00 | 2719.00 | 2725.00 | +0.00% | 210,200 |
| 2025-12-26 | 2711.00 | 2736.00 | 2711.00 | 2725.00 | +0.15% | 190,900 |
| 2025-12-25 | 2719.00 | 2730.00 | 2700.00 | 2721.00 | +0.44% | 173,800 |
| 2025-12-24 | 2715.00 | 2722.00 | 2699.00 | 2709.00 | +0.00% | 339,100 |
| 2025-12-23 | 2688.00 | 2718.00 | 2683.00 | 2709.00 | +0.97% | 375,800 |
| 2025-12-22 | 2727.00 | 2731.00 | 2680.00 | 2683.00 | -0.92% | 332,400 |
| 2025-12-19 | 2708.00 | 2724.00 | 2697.00 | 2708.00 | -0.29% | 676,600 |
| 2025-12-18 | 2729.00 | 2738.00 | 2708.00 | 2716.00 | +0.07% | 246,900 |
| 2025-12-17 | 2711.00 | 2721.00 | 2705.00 | 2714.00 | +0.04% | 227,600 |
| 2025-12-16 | 2731.00 | 2734.00 | 2713.00 | 2713.00 | -1.24% | 231,600 |
| 2025-12-15 | 2754.00 | 2805.00 | 2734.00 | 2747.00 | +0.07% | 373,900 |
| 2025-12-12 | 2714.00 | 2745.00 | 2705.00 | 2745.00 | +1.33% | 259,900 |
| 2025-12-11 | 2756.00 | 2756.00 | 2697.00 | 2709.00 | -1.38% | 328,100 |
| 2025-12-10 | 2767.00 | 2770.00 | 2740.00 | 2747.00 | +0.33% | 288,900 |
| 2025-12-09 | 2781.00 | 2797.00 | 2733.00 | 2738.00 | -2.04% | 263,500 |
| 2025-12-08 | 2795.00 | 2804.00 | 2771.00 | 2795.00 | +0.76% | 197,400 |
| 2025-12-05 | 2800.00 | 2816.00 | 2758.00 | 2774.00 | -0.93% | 255,000 |
| 2025-12-04 | 2761.00 | 2800.00 | 2760.00 | 2800.00 | +1.05% | 305,300 |
| 2025-12-03 | 2820.00 | 2851.00 | 2771.00 | 2771.00 | -2.57% | 294,800 |
| 2025-12-02 | 2855.00 | 2859.00 | 2833.00 | 2844.00 | -0.42% | 183,600 |
| 2025-12-01 | 2870.00 | 2884.00 | 2856.00 | 2856.00 | -1.42% | 154,800 |
| 2025-11-28 | 2888.00 | 2903.00 | 2881.00 | 2897.00 | -0.10% | 119,900 |
| 2025-11-27 | 2885.00 | 2907.00 | 2880.00 | 2900.00 | +0.66% | 112,500 |
| 2025-11-26 | 2897.00 | 2913.00 | 2866.00 | 2881.00 | +0.84% | 152,700 |
| 2025-11-25 | 2900.00 | 2910.00 | 2857.00 | 2857.00 | -1.38% | 189,100 |
| 2025-11-21 | 2857.00 | 2924.00 | 2856.00 | 2897.00 | +1.61% | 315,300 |
| 2025-11-20 | 2900.00 | 2905.00 | 2851.00 | 2851.00 | -0.70% | 286,200 |
| 2025-11-19 | 2885.00 | 2897.00 | 2851.00 | 2871.00 | -0.49% | 395,000 |
| 2025-11-18 | 2935.00 | 2949.00 | 2885.00 | 2885.00 | -1.00% | 404,700 |
| 2025-11-17 | 3005.00 | 3005.00 | 2901.00 | 2914.00 | -3.35% | 665,900 |
| 2025-11-14 | 3095.00 | 3095.00 | 3015.00 | 3015.00 | -2.74% | 237,900 |
| 2025-11-13 | 3090.00 | 3130.00 | 3090.00 | 3100.00 | +0.49% | 170,400 |
| 2025-11-12 | 3075.00 | 3095.00 | 3070.00 | 3085.00 | +0.33% | 150,000 |
| 2025-11-11 | 3045.00 | 3090.00 | 3035.00 | 3075.00 | +1.65% | 179,100 |
| 2025-11-10 | 3040.00 | 3050.00 | 3010.00 | 3025.00 | -0.82% | 166,500 |
| 2025-11-07 | 3025.00 | 3055.00 | 3025.00 | 3050.00 | +0.99% | 155,700 |
| 2025-11-06 | 3060.00 | 3075.00 | 3020.00 | 3020.00 | -1.15% | 207,700 |
| 2025-11-05 | 3065.00 | 3085.00 | 3010.00 | 3055.00 | -0.33% | 229,500 |
| 2025-11-04 | 3075.00 | 3100.00 | 3065.00 | 3065.00 | -1.61% | 198,100 |
| 2025-10-31 | 3075.00 | 3115.00 | 3070.00 | 3115.00 | +1.96% | 166,300 |
| 2025-10-30 | 3075.00 | 3090.00 | 3055.00 | 3055.00 | -0.81% | 193,700 |
| 2025-10-29 | 3110.00 | 3115.00 | 3070.00 | 3080.00 | -1.28% | 171,900 |
| 2025-10-28 | 3150.00 | 3150.00 | 3105.00 | 3120.00 | -1.11% | 200,900 |
| 2025-10-27 | 3150.00 | 3175.00 | 3140.00 | 3155.00 | -0.32% | 138,100 |
| 2025-10-24 | 3180.00 | 3185.00 | 3160.00 | 3165.00 | -0.47% | 149,900 |
| 2025-10-23 | 3160.00 | 3195.00 | 3145.00 | 3180.00 | +0.16% | 125,200 |
| 2025-10-22 | 3130.00 | 3190.00 | 3130.00 | 3175.00 | +1.60% | 187,800 |
| 2025-10-21 | 3105.00 | 3130.00 | 3090.00 | 3125.00 | +0.97% | 92,900 |
| 2025-10-20 | 3100.00 | 3115.00 | 3085.00 | 3095.00 | +1.31% | 128,700 |
| 2025-10-17 | 3095.00 | 3100.00 | 3040.00 | 3055.00 | -1.45% | 145,700 |
| 2025-10-16 | 3125.00 | 3135.00 | 3090.00 | 3100.00 | -0.64% | 136,400 |
| 2025-10-15 | 3110.00 | 3140.00 | 3105.00 | 3120.00 | +1.46% | 131,500 |
| 2025-10-14 | 3090.00 | 3105.00 | 3055.00 | 3075.00 | -1.91% | 263,200 |
| 2025-10-10 | 3185.00 | 3195.00 | 3130.00 | 3135.00 | -1.88% | 289,800 |
| 2025-10-09 | 3190.00 | 3210.00 | 3180.00 | 3195.00 | +0.16% | 133,800 |
| 2025-10-08 | 3215.00 | 3225.00 | 3190.00 | 3190.00 | -1.09% | 201,200 |
| 2025-10-07 | 3210.00 | 3230.00 | 3190.00 | 3225.00 | -0.15% | 109,500 |
| 2025-10-06 | 3265.00 | 3280.00 | 3205.00 | 3230.00 | +0.00% | 194,500 |
| 2025-10-03 | 3170.00 | 3245.00 | 3170.00 | 3230.00 | +1.25% | 190,000 |
| 2025-10-02 | 3185.00 | 3210.00 | 3165.00 | 3190.00 | -0.16% | 135,400 |
| 2025-10-01 | 3180.00 | 3210.00 | 3170.00 | 3195.00 | +0.47% | 131,900 |
| 2025-09-30 | 3160.00 | 3195.00 | 3150.00 | 3180.00 | +0.63% | 157,100 |
| 2025-09-29 | 3170.00 | 3195.00 | 3160.00 | 3160.00 | -1.71% | 145,000 |
| 2025-09-26 | 3200.00 | 3235.00 | 3195.00 | 3215.00 | -0.16% | 152,300 |
| 2025-09-25 | 3210.00 | 3225.00 | 3170.00 | 3220.00 | +0.94% | 154,100 |
| 2025-09-24 | 3290.00 | 3290.00 | 3160.00 | 3190.00 | -3.04% | 245,300 |
| 2025-09-22 | 3305.00 | 3325.00 | 3290.00 | 3290.00 | -0.30% | 222,400 |
| 2025-09-19 | 3330.00 | 3345.00 | 3290.00 | 3300.00 | -0.90% | 455,100 |
| 2025-09-18 | 3360.00 | 3385.00 | 3325.00 | 3330.00 | -0.30% | 261,800 |
| 2025-09-17 | 3345.00 | 3355.00 | 3330.00 | 3340.00 | -0.30% | 192,000 |
| 2025-09-16 | 3335.00 | 3375.00 | 3315.00 | 3350.00 | +0.45% | 173,900 |
| 2025-09-12 | 3345.00 | 3345.00 | 3305.00 | 3335.00 | +0.00% | 204,000 |
| 2025-09-11 | 3320.00 | 3335.00 | 3300.00 | 3335.00 | +0.30% | 169,800 |
| 2025-09-10 | 3320.00 | 3340.00 | 3310.00 | 3325.00 | +0.15% | 153,700 |
| 2025-09-09 | 3310.00 | 3330.00 | 3310.00 | 3320.00 | +0.30% | 172,200 |
| 2025-09-08 | 3280.00 | 3310.00 | 3280.00 | 3310.00 | +0.91% | 116,800 |
| 2025-09-05 | 3285.00 | 3285.00 | 3260.00 | 3280.00 | +0.15% | 90,400 |
| 2025-09-04 | 3270.00 | 3290.00 | 3265.00 | 3275.00 | +0.15% | 73,200 |
| 2025-09-03 | 3265.00 | 3285.00 | 3250.00 | 3270.00 | -0.15% | 166,500 |
| 2025-09-02 | 3305.00 | 3315.00 | 3270.00 | 3275.00 | +0.00% | 134,300 |
| 2025-09-01 | 3290.00 | 3310.00 | 3270.00 | 3275.00 | +0.00% | 155,300 |
| 2025-08-29 | 3230.00 | 3280.00 | 3230.00 | 3275.00 | +1.24% | 101,600 |
| 2025-08-28 | 3245.00 | 3250.00 | 3230.00 | 3235.00 | -0.31% | 116,900 |
| 2025-08-27 | 3245.00 | 3255.00 | 3220.00 | 3245.00 | -0.31% | 143,200 |
| 2025-08-26 | 3290.00 | 3290.00 | 3255.00 | 3255.00 | -1.06% | 213,900 |
| 2025-08-25 | 3270.00 | 3295.00 | 3265.00 | 3290.00 | +0.30% | 105,400 |
| 2025-08-22 | 3285.00 | 3295.00 | 3265.00 | 3280.00 | +0.00% | 146,300 |
| 2025-08-21 | 3245.00 | 3305.00 | 3245.00 | 3280.00 | +1.23% | 196,900 |
| 2025-08-20 | 3255.00 | 3265.00 | 3240.00 | 3240.00 | -0.46% | 118,100 |
| 2025-08-19 | 3245.00 | 3255.00 | 3225.00 | 3255.00 | +0.31% | 133,800 |
| 2025-08-18 | 3190.00 | 3245.00 | 3190.00 | 3245.00 | +1.72% | 102,800 |
| 2025-08-15 | 3205.00 | 3220.00 | 3185.00 | 3190.00 | -1.09% | 191,500 |
| 2025-08-14 | 3230.00 | 3245.00 | 3215.00 | 3225.00 | -0.46% | 125,500 |
| 2025-08-13 | 3245.00 | 3255.00 | 3215.00 | 3240.00 | -0.92% | 208,300 |
| 2025-08-12 | 3240.00 | 3290.00 | 3235.00 | 3270.00 | +1.40% | 302,400 |
| 2025-08-08 | 3230.00 | 3240.00 | 3215.00 | 3225.00 | +0.16% | 246,700 |
| 2025-08-07 | 3200.00 | 3235.00 | 3200.00 | 3220.00 | +0.63% | 147,600 |
| 2025-08-06 | 3195.00 | 3220.00 | 3190.00 | 3200.00 | +0.00% | 124,500 |
| 2025-08-05 | 3160.00 | 3225.00 | 3160.00 | 3200.00 | +1.27% | 253,800 |
| 2025-08-04 | 3150.00 | 3170.00 | 3135.00 | 3160.00 | -1.10% | 331,800 |
| 2025-08-01 | 3325.00 | 3325.00 | 3190.00 | 3195.00 | -7.79% | 849,700 |
| 2025-07-31 | 3460.00 | 3480.00 | 3435.00 | 3465.00 | -0.43% | 239,000 |
| 2025-07-30 | 3525.00 | 3525.00 | 3460.00 | 3480.00 | +0.29% | 186,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.67%). Worst month: Aug (-4.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MIXI,Inc.'s (2121.T) latest close?
3275.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2121.T's 52-week high and low?
3400.00 high and 2449.00 low over the trailing 52 weeks, as of 2026-08-07.
What is MIXI,Inc.'s strongest and weakest month historically?
Historically, 2121.T's strongest calendar month has been May (average +5.67%) and its weakest Aug (average -4.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.