mixi, Inc. - 2121.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,629	2,615	2,615	2,629	2,598	262,500
February 19, 2026	2,648	2,645	2,645	2,648	2,627	169,400
February 18, 2026	2,638	2,637	2,637	2,648	2,622	207,600
February 17, 2026	2,614	2,627	2,627	2,627	2,593	279,400
February 16, 2026	2,618	2,614	2,614	2,618	2,598	261,800
February 13, 2026	2,674	2,602	2,602	2,674	2,596	467,600
February 12, 2026	2,687	2,645	2,645	2,687	2,645	362,000
February 10, 2026	2,647	2,686	2,686	2,687	2,641	256,900
February 09, 2026	2,666	2,641	2,641	2,668	2,621	266,000
February 06, 2026	2,630	2,617	2,617	2,631	2,603	271,400
February 05, 2026	2,655	2,643	2,643	2,661	2,633	298,600
February 04, 2026	2,630	2,626	2,626	2,651	2,617	393,700
February 03, 2026	2,634	2,635	2,635	2,643	2,622	259,900
February 02, 2026	2,700	2,626	2,626	2,714	2,622	596,200
January 30, 2026	2,722	2,717	2,717	2,727	2,706	230,800
January 29, 2026	2,725	2,710	2,710	2,733	2,695	255,100
January 28, 2026	2,727	2,736	2,736	2,744	2,717	302,200
January 27, 2026	2,747	2,742	2,742	2,759	2,733	257,000
January 26, 2026	2,746	2,748	2,748	2,770	2,741	274,000
January 23, 2026	2,750	2,763	2,763	2,778	2,740	191,900
January 22, 2026	2,725	2,727	2,727	2,744	2,718	177,800
January 21, 2026	2,740	2,715	2,715	2,745	2,700	303,800
January 20, 2026	2,761	2,752	2,752	2,783	2,751	162,300
January 19, 2026	2,746	2,771	2,771	2,776	2,740	177,600
January 16, 2026	2,769	2,746	2,746	2,779	2,745	287,200
January 15, 2026	2,782	2,782	2,782	2,794	2,775	205,000
January 14, 2026	2,766	2,773	2,773	2,791	2,765	276,200
January 13, 2026	2,790	2,770	2,770	2,795	2,745	353,900
January 09, 2026	2,768	2,781	2,781	2,788	2,754	239,200
January 08, 2026	2,745	2,770	2,770	2,776	2,726	328,600
January 07, 2026	2,728	2,757	2,757	2,767	2,720	265,700
January 06, 2026	2,713	2,746	2,746	2,749	2,713	260,900
January 05, 2026	2,710	2,713	2,713	2,732	2,692	302,200
December 30, 2025	2,729	2,727	2,727	2,734	2,715	236,300
December 29, 2025	2,739	2,725	2,725	2,743	2,719	210,200
December 26, 2025	2,711	2,725	2,725	2,736	2,711	190,900
December 25, 2025	2,719	2,721	2,721	2,730	2,700	173,800
December 24, 2025	2,715	2,709	2,709	2,722	2,699	339,100
December 23, 2025	2,688	2,709	2,709	2,718	2,683	375,800
December 22, 2025	2,727	2,683	2,683	2,731	2,680	332,400
December 19, 2025	2,708	2,708	2,708	2,724	2,697	676,600
December 18, 2025	2,729	2,716	2,716	2,738	2,708	246,900
December 17, 2025	2,711	2,714	2,714	2,721	2,705	227,600
December 16, 2025	2,731	2,713	2,713	2,734	2,713	231,600
December 15, 2025	2,754	2,747	2,747	2,805	2,734	373,900
December 12, 2025	2,714	2,745	2,745	2,745	2,705	259,900
December 11, 2025	2,756	2,709	2,709	2,756	2,697	328,100
December 10, 2025	2,767	2,747	2,747	2,770	2,740	288,900
December 09, 2025	2,781	2,738	2,738	2,797	2,733	263,500
December 08, 2025	2,795	2,795	2,795	2,804	2,771	197,400
December 05, 2025	2,800	2,774	2,774	2,816	2,758	255,000
December 04, 2025	2,761	2,800	2,800	2,800	2,760	305,300
December 03, 2025	2,820	2,771	2,771	2,851	2,771	294,800
December 02, 2025	2,855	2,844	2,844	2,859	2,833	183,600
December 01, 2025	2,870	2,856	2,856	2,884	2,856	154,800
November 28, 2025	2,888	2,897	2,897	2,903	2,881	119,900
November 27, 2025	2,885	2,900	2,900	2,907	2,880	112,500
November 26, 2025	2,897	2,881	2,881	2,913	2,866	152,700
November 25, 2025	2,900	2,857	2,857	2,910	2,857	189,100
November 21, 2025	2,857	2,897	2,897	2,924	2,856	315,300

mixi, Inc. (2121.T) JPX