Direct Marketing MiX Inc. (7354.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 224.00 | 237.00 | 224.00 | 234.00 | 234.00 | 276,000 |
| 13 Jun 2024 | 233.00 | 237.00 | 227.00 | 228.00 | 228.00 | 253,900 |
| 12 Jun 2024 | 237.00 | 239.00 | 233.00 | 233.00 | 233.00 | 137,000 |
| 11 Jun 2024 | 235.00 | 236.00 | 232.00 | 235.00 | 235.00 | 95,200 |
| 10 Jun 2024 | 234.00 | 238.00 | 233.00 | 236.00 | 236.00 | 65,800 |
| 07 Jun 2024 | 233.00 | 237.00 | 233.00 | 235.00 | 235.00 | 96,800 |
| 06 Jun 2024 | 240.00 | 240.00 | 231.00 | 233.00 | 233.00 | 355,400 |
| 05 Jun 2024 | 246.00 | 246.00 | 238.00 | 241.00 | 241.00 | 161,400 |
| 04 Jun 2024 | 240.00 | 247.00 | 240.00 | 246.00 | 246.00 | 140,300 |
| 03 Jun 2024 | 242.00 | 244.00 | 239.00 | 241.00 | 241.00 | 123,800 |
| 31 May 2024 | 232.00 | 244.00 | 231.00 | 242.00 | 242.00 | 232,100 |
| 30 May 2024 | 230.00 | 232.00 | 224.00 | 232.00 | 232.00 | 250,400 |
| 29 May 2024 | 237.00 | 239.00 | 232.00 | 232.00 | 232.00 | 175,700 |
| 28 May 2024 | 235.00 | 241.00 | 235.00 | 236.00 | 236.00 | 117,000 |
| 27 May 2024 | 235.00 | 239.00 | 232.00 | 236.00 | 236.00 | 186,800 |
| 24 May 2024 | 233.00 | 240.00 | 232.00 | 235.00 | 235.00 | 282,000 |
| 23 May 2024 | 243.00 | 244.00 | 237.00 | 237.00 | 237.00 | 259,600 |
| 22 May 2024 | 253.00 | 255.00 | 239.00 | 240.00 | 240.00 | 516,700 |
| 21 May 2024 | 260.00 | 263.00 | 255.00 | 255.00 | 255.00 | 314,000 |
| 20 May 2024 | 242.00 | 263.00 | 237.00 | 263.00 | 263.00 | 722,500 |
| 17 May 2024 | 250.00 | 261.00 | 240.00 | 242.00 | 242.00 | 590,200 |
| 16 May 2024 | 255.00 | 265.00 | 239.00 | 250.00 | 250.00 | 885,100 |
| 15 May 2024 | 245.00 | 251.00 | 240.00 | 242.00 | 242.00 | 346,300 |
| 14 May 2024 | 246.00 | 256.00 | 243.00 | 251.00 | 251.00 | 629,600 |
| 13 May 2024 | 240.00 | 241.00 | 235.00 | 238.00 | 238.00 | 370,800 |
| 10 May 2024 | 244.00 | 244.00 | 237.00 | 240.00 | 240.00 | 490,700 |
| 09 May 2024 | 241.00 | 242.00 | 232.00 | 237.00 | 237.00 | 511,700 |
| 08 May 2024 | 245.00 | 247.00 | 236.00 | 236.00 | 236.00 | 382,700 |
| 07 May 2024 | 241.00 | 249.00 | 238.00 | 245.00 | 245.00 | 358,100 |
| 02 May 2024 | 251.00 | 263.00 | 237.00 | 239.00 | 239.00 | 579,200 |
| 01 May 2024 | 261.00 | 267.00 | 234.00 | 243.00 | 243.00 | 1,727,900 |
| 30 Apr 2024 | 258.00 | 265.00 | 254.00 | 260.00 | 260.00 | 294,600 |
| 26 Apr 2024 | 251.00 | 255.00 | 244.00 | 253.00 | 253.00 | 358,200 |
| 25 Apr 2024 | 250.00 | 254.00 | 243.00 | 243.00 | 243.00 | 340,700 |
| 24 Apr 2024 | 250.00 | 253.00 | 244.00 | 248.00 | 248.00 | 255,700 |
| 23 Apr 2024 | 254.00 | 254.00 | 245.00 | 250.00 | 250.00 | 334,000 |
| 22 Apr 2024 | 257.00 | 261.00 | 246.00 | 250.00 | 250.00 | 328,800 |
| 19 Apr 2024 | 262.00 | 262.00 | 247.00 | 249.00 | 249.00 | 497,200 |
| 18 Apr 2024 | 257.00 | 273.00 | 257.00 | 267.00 | 267.00 | 379,500 |
| 17 Apr 2024 | 259.00 | 262.00 | 253.00 | 256.00 | 256.00 | 255,300 |
| 16 Apr 2024 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | 349,600 |
| 15 Apr 2024 | 258.00 | 263.00 | 255.00 | 258.00 | 258.00 | 298,200 |
| 12 Apr 2024 | 265.00 | 270.00 | 259.00 | 261.00 | 261.00 | 368,600 |
| 11 Apr 2024 | 263.00 | 271.00 | 256.00 | 266.00 | 266.00 | 581,900 |
| 10 Apr 2024 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 410,400 |
| 09 Apr 2024 | 278.00 | 278.00 | 269.00 | 273.00 | 273.00 | 315,300 |
| 08 Apr 2024 | 287.00 | 287.00 | 273.00 | 274.00 | 274.00 | 403,900 |
| 05 Apr 2024 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | 269,400 |
| 04 Apr 2024 | 301.00 | 303.00 | 291.00 | 294.00 | 294.00 | 279,000 |
| 03 Apr 2024 | 304.00 | 305.00 | 297.00 | 302.00 | 302.00 | 337,000 |
| 02 Apr 2024 | 314.00 | 317.00 | 305.00 | 308.00 | 308.00 | 178,100 |
| 01 Apr 2024 | 325.00 | 327.00 | 313.00 | 313.00 | 313.00 | 132,200 |
| 29 Mar 2024 | 313.00 | 321.00 | 311.00 | 320.00 | 320.00 | 76,200 |
| 28 Mar 2024 | 314.00 | 318.00 | 312.00 | 315.00 | 315.00 | 96,500 |
| 27 Mar 2024 | 312.00 | 314.00 | 309.00 | 311.00 | 311.00 | 108,600 |
| 26 Mar 2024 | 312.00 | 313.00 | 304.00 | 312.00 | 312.00 | 155,000 |
| 25 Mar 2024 | 312.00 | 327.00 | 312.00 | 312.00 | 312.00 | 184,000 |
| 22 Mar 2024 | 310.00 | 315.00 | 305.00 | 314.00 | 314.00 | 120,200 |
| 21 Mar 2024 | 310.00 | 313.00 | 308.00 | 309.00 | 309.00 | 140,600 |
| 19 Mar 2024 | 309.00 | 309.00 | 301.00 | 307.00 | 307.00 | 104,700 |
| 18 Mar 2024 | 309.00 | 311.00 | 305.00 | 309.00 | 309.00 | 101,400 |
| 15 Mar 2024 | 311.00 | 311.00 | 303.00 | 304.00 | 304.00 | 143,600 |
| 14 Mar 2024 | 308.00 | 314.00 | 307.00 | 314.00 | 314.00 | 120,300 |
| 13 Mar 2024 | 315.00 | 319.00 | 303.00 | 307.00 | 307.00 | 212,400 |
| 12 Mar 2024 | 317.00 | 318.00 | 310.00 | 314.00 | 314.00 | 275,100 |
| 11 Mar 2024 | 317.00 | 323.00 | 314.00 | 319.00 | 319.00 | 250,800 |
| 08 Mar 2024 | 315.00 | 325.00 | 315.00 | 319.00 | 319.00 | 338,500 |
| 07 Mar 2024 | 312.00 | 321.00 | 310.00 | 315.00 | 315.00 | 504,200 |
| 06 Mar 2024 | 286.00 | 310.00 | 286.00 | 305.00 | 305.00 | 527,300 |
| 05 Mar 2024 | 299.00 | 299.00 | 283.00 | 284.00 | 284.00 | 580,300 |
| 04 Mar 2024 | 302.00 | 309.00 | 293.00 | 294.00 | 294.00 | 516,800 |
| 01 Mar 2024 | 314.00 | 314.00 | 298.00 | 301.00 | 301.00 | 405,200 |
| 29 Feb 2024 | 311.00 | 315.00 | 306.00 | 311.00 | 311.00 | 167,000 |
| 28 Feb 2024 | 310.00 | 328.00 | 310.00 | 312.00 | 312.00 | 264,600 |
| 27 Feb 2024 | 305.00 | 315.00 | 305.00 | 313.00 | 313.00 | 332,500 |
| 26 Feb 2024 | 304.00 | 307.00 | 298.00 | 299.00 | 299.00 | 348,300 |
| 22 Feb 2024 | 310.00 | 316.00 | 296.00 | 297.00 | 297.00 | 592,100 |
| 21 Feb 2024 | 337.00 | 337.00 | 309.00 | 312.00 | 312.00 | 720,500 |
| 20 Feb 2024 | 327.00 | 342.00 | 323.00 | 339.00 | 339.00 | 573,800 |
| 19 Feb 2024 | 310.00 | 325.00 | 299.00 | 319.00 | 319.00 | 653,300 |
| 16 Feb 2024 | 307.00 | 307.00 | 292.00 | 297.00 | 297.00 | 466,100 |
| 15 Feb 2024 | 312.00 | 315.00 | 287.00 | 296.00 | 296.00 | 790,600 |
| 14 Feb 2024 | 300.00 | 317.00 | 287.00 | 305.00 | 305.00 | 1,267,100 |
| 13 Feb 2024 | 404.00 | 406.00 | 356.00 | 356.00 | 356.00 | 1,499,700 |
| 09 Feb 2024 | 436.00 | 441.00 | 433.00 | 436.00 | 436.00 | 98,200 |
| 08 Feb 2024 | 442.00 | 442.00 | 435.00 | 436.00 | 436.00 | 115,900 |
| 07 Feb 2024 | 438.00 | 444.00 | 434.00 | 442.00 | 442.00 | 105,400 |
| 06 Feb 2024 | 439.00 | 442.00 | 435.00 | 439.00 | 439.00 | 80,800 |
| 05 Feb 2024 | 430.00 | 443.00 | 425.00 | 438.00 | 438.00 | 144,600 |
| 02 Feb 2024 | 431.00 | 437.00 | 428.00 | 429.00 | 429.00 | 123,400 |
| 01 Feb 2024 | 436.00 | 439.00 | 424.00 | 428.00 | 428.00 | 241,100 |
| 31 Jan 2024 | 445.00 | 445.00 | 432.00 | 440.00 | 440.00 | 233,600 |
| 30 Jan 2024 | 449.00 | 454.00 | 442.00 | 443.00 | 443.00 | 173,200 |
| 29 Jan 2024 | 450.00 | 450.00 | 442.00 | 446.00 | 446.00 | 74,600 |
| 26 Jan 2024 | 450.00 | 453.00 | 442.00 | 447.00 | 447.00 | 124,100 |
| 25 Jan 2024 | 452.00 | 455.00 | 447.00 | 451.00 | 451.00 | 110,200 |
| 24 Jan 2024 | 448.00 | 459.00 | 447.00 | 454.00 | 454.00 | 111,400 |
| 23 Jan 2024 | 451.00 | 459.00 | 446.00 | 452.00 | 452.00 | 119,500 |
| 22 Jan 2024 | 448.00 | 456.00 | 444.00 | 451.00 | 451.00 | 155,200 |
| 19 Jan 2024 | 442.00 | 449.00 | 431.00 | 443.00 | 443.00 | 151,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.