Tokyo - Delayed Quote
JPY
Direct Marketing MiX Inc. (7354.T)
360.00
-7.00
(-1.91%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
380.00
389.00
363.00
367.00
367.00
276,900
Oct 29, 2026
372.00
383.00
368.00
380.00
380.00
535,400
Oct 28, 2026
350.00
387.00
347.00
375.00
375.00
648,100
Oct 27, 2026
386.00
398.00
363.00
366.00
366.00
657,700
Oct 26, 2026
397.00
406.00
382.00
392.00
392.00
666,700
Oct 23, 2026
354.00
409.00
354.00
405.00
405.00
2,034,600
Oct 22, 2026
341.00
355.00
337.00
350.00
350.00
275,800
Oct 21, 2026
344.00
344.00
337.00
342.00
342.00
180,400
Oct 20, 2026
347.00
347.00
333.00
337.00
337.00
307,900
Oct 19, 2026
347.00
349.00
340.00
344.00
344.00
220,800
Oct 16, 2026
348.00
355.00
347.00
351.00
351.00
243,200
Oct 15, 2026
350.00
353.00
344.00
345.00
345.00
209,500
Oct 14, 2026
359.00
359.00
351.00
353.00
353.00
143,300
Oct 13, 2026
364.00
368.00
357.00
360.00
360.00
125,700
Oct 9, 2026
355.00
365.00
353.00
360.00
360.00
129,700
Oct 8, 2026
360.00
361.00
352.00
355.00
355.00
122,900
Oct 7, 2026
355.00
362.00
354.00
362.00
362.00
254,600
Oct 6, 2026
367.00
369.00
358.00
359.00
359.00
187,900
Oct 5, 2026
349.00
365.00
349.00
359.00
359.00
226,400
Oct 2, 2026
357.00
368.00
351.00
352.00
352.00
180,200
Oct 1, 2026
366.00
369.00
358.00
359.00
359.00
140,000
Sep 30, 2026
367.00
372.00
362.00
368.00
368.00
180,100
Sep 29, 2026
374.00
374.00
361.00
365.00
365.00
214,900
Sep 28, 2026
363.00
375.00
363.00
372.00
372.00
191,900
Sep 25, 2026
360.00
369.00
357.00
366.00
366.00
356,700
Sep 24, 2026
366.00
372.00
347.00
360.00
360.00
913,600
Sep 18, 2026
384.00
386.00
368.00
378.00
378.00
537,200
Sep 17, 2026
388.00
392.00
380.00
383.00
383.00
303,000
Sep 16, 2026
394.00
397.00
379.00
388.00
388.00
287,800
Sep 15, 2026
390.00
403.00
385.00
397.00
397.00
468,200
Sep 14, 2026
376.00
390.00
374.00
390.00
390.00
327,100
Sep 11, 2026
391.00
395.00
375.00
377.00
377.00
262,500
Sep 10, 2026
392.00
400.00
383.00
395.00
395.00
304,800
Sep 9, 2026
398.00
402.00
359.00
392.00
392.00
906,400
Sep 8, 2026
420.00
430.00
401.00
403.00
403.00
614,100
Sep 7, 2026
406.00
433.00
401.00
421.00
421.00
918,800
Sep 4, 2026
400.00
421.00
398.00
420.00
420.00
448,000
Sep 3, 2026
399.00
406.00
393.00
406.00
406.00
399,000
Sep 2, 2026
378.00
408.00
376.00
393.00
393.00
599,100
Sep 1, 2026
389.00
399.00
375.00
394.00
394.00
571,600
Aug 31, 2026
380.00
399.00
378.00
397.00
397.00
426,500
Aug 28, 2026
371.00
384.00
369.00
379.00
379.00
234,300
Aug 27, 2026
364.00
371.00
360.00
369.00
369.00
237,100
Aug 26, 2026
365.00
371.00
361.00
365.00
365.00
225,700
Aug 25, 2026
362.00
368.00
358.00
362.00
362.00
229,600
Aug 24, 2026
379.00
379.00
350.00
362.00
362.00
502,800
Aug 21, 2026
385.00
394.00
377.00
379.00
379.00
580,200
Aug 20, 2026
372.00
385.00
369.00
383.00
383.00
365,100
Aug 19, 2026
363.00
375.00
362.00
375.00
375.00
358,800
Aug 18, 2026
340.00
371.00
333.00
362.00
362.00
519,800
Aug 17, 2026
330.00
358.00
327.00
340.00
340.00
897,500
Aug 14, 2026
361.00
377.00
358.00
362.00
362.00
778,400
Aug 13, 2026
359.00
369.00
357.00
369.00
369.00
333,700
Aug 12, 2026
350.00
363.00
349.00
356.00
356.00
369,400
Aug 10, 2026
351.00
355.00
347.00
349.00
349.00
198,400
Aug 7, 2026
343.00
353.00
338.00
349.00
349.00
154,000
Aug 6, 2026
350.00
352.00
343.00
347.00
347.00
188,200
Aug 5, 2026
340.00
351.00
339.00
345.00
345.00
188,100
Aug 4, 2026
337.00
343.00
336.00
342.00
342.00
190,800
Aug 3, 2026
345.00
345.00
334.00
338.00
338.00
218,700
Jul 31, 2026
349.00
350.00
343.00
346.00
346.00
151,800
Jul 30, 2026
337.00
349.00
336.00
347.00
347.00
313,800
Jul 29, 2026
336.00
339.00
334.00
337.00
337.00
270,800
Jul 28, 2026
333.00
338.00
330.00
333.00
333.00
175,900
Jul 27, 2026
340.00
341.00
335.00
339.00
339.00
170,600
Jul 24, 2026
343.00
345.00
336.00
340.00
340.00
196,500
Jul 23, 2026
345.00
349.00
343.00
346.00
346.00
115,900
Jul 22, 2026
347.00
350.00
343.00
345.00
345.00
213,000
Jul 21, 2026
343.00
353.00
343.00
347.00
347.00
204,900
Jul 17, 2026
348.00
352.00
341.00
350.00
350.00
216,900
Jul 16, 2026
345.00
354.00
344.00
350.00
350.00
135,200
Jul 15, 2026
348.00
354.00
340.00
350.00
350.00
137,400
Jul 14, 2026
342.00
353.00
331.00
350.00
350.00
201,700
Jul 13, 2026
348.00
351.00
344.00
350.00
350.00
259,300
Jul 10, 2026
350.00
353.00
344.00
352.00
352.00
290,400
Jul 9, 2026
342.00
359.00
338.00
355.00
355.00
540,200
Jul 8, 2026
335.00
345.00
330.00
342.00
342.00
310,900
Jul 7, 2026
331.00
339.00
331.00
334.00
334.00
235,100
Jul 6, 2026
333.00
338.00
329.00
336.00
336.00
235,000
Jul 3, 2026
320.00
330.00
315.00
329.00
329.00
311,500
Jul 2, 2026
318.00
332.00
315.00
328.00
328.00
266,300
Jul 1, 2026
325.00
327.00
319.00
326.00
326.00
285,400
Jun 30, 2026
327.00
330.00
318.00
324.00
324.00
298,000
Jun 29, 2026
318.00
324.00
310.00
322.00
322.00
322,100
Jun 26, 2026
315.00
317.00
310.00
311.00
311.00
370,500
Jun 25, 2026
308.00
314.00
307.00
311.00
311.00
221,100
Jun 24, 2026
312.00
314.00
307.00
311.00
311.00
152,500
Jun 23, 2026
306.00
314.00
298.00
312.00
312.00
360,700
Jun 22, 2026
304.00
308.00
303.00
306.00
306.00
181,200
Jun 19, 2026
311.00
313.00
306.00
308.00
308.00
225,700
Jun 18, 2026
311.00
315.00
310.00
313.00
313.00
133,300
Jun 17, 2026
310.00
316.00
310.00
312.00
312.00
168,800
Jun 16, 2026
308.00
309.00
304.00
306.00
306.00
155,000
Jun 15, 2026
308.00
315.00
306.00
312.00
312.00
208,000
Jun 12, 2026
303.00
308.00
302.00
304.00
304.00
100,700
Jun 11, 2026
305.00
306.00
296.00
304.00
304.00
243,400
Jun 10, 2026
297.00
310.00
297.00
307.00
307.00
287,100
Jun 9, 2026
300.00
304.00
298.00
302.00
302.00
273,700
Jun 8, 2026
286.00
296.00
281.00
295.00
295.00
311,800
Jun 5, 2026
295.00
304.00
292.00
298.00
298.00
416,300
Jun 4, 2026
286.00
299.00
281.00
297.00
297.00
689,000
Jun 3, 2026
281.00
282.00
269.00
278.00
278.00
266,700
Jun 2, 2026
271.00
286.00
269.00
285.00
285.00
279,900
Jun 1, 2026
272.00
276.00
268.00
276.00
276.00
198,200
May 29, 2026
272.00
279.00
272.00
273.00
273.00
130,200
May 28, 2026
276.00
276.00
269.00
271.00
271.00
156,300
May 27, 2026
268.00
284.00
268.00
276.00
276.00
270,300
May 26, 2026
270.00
271.00
268.00
268.00
268.00
71,400
May 25, 2026
271.00
276.00
268.00
270.00
270.00
233,600
May 22, 2026
273.00
277.00
267.00
273.00
273.00
227,100
May 21, 2026
270.00
275.00
267.00
272.00
272.00
170,800
May 20, 2026
280.00
280.00
259.00
272.00
272.00
673,300
May 19, 2026
285.00
288.00
281.00
281.00
281.00
230,800
May 18, 2026
298.00
298.00
272.00
279.00
279.00
917,000
May 15, 2026
300.00
305.00
297.00
304.00
304.00
198,400
May 14, 2026
305.00
305.00
297.00
300.00
300.00
217,700
May 13, 2026
306.00
307.00
300.00
302.00
302.00
170,700
May 12, 2026
305.00
307.00
298.00
304.00
304.00
153,600
May 11, 2026
310.00
313.00
305.00
307.00
307.00
134,300
May 8, 2026
300.00
308.00
298.00
308.00
308.00
215,400
May 7, 2026
300.00
305.00
295.00
298.00
298.00
233,800
May 1, 2026
294.00
301.00
292.00
299.00
299.00
263,500
Apr 30, 2026
299.00
300.00
297.00
300.00
300.00
170,000
Apr 28, 2026
297.00
303.00
295.00
303.00
303.00
130,900
Apr 27, 2026
299.00
302.00
297.00
299.00
299.00
171,000
Apr 24, 2026
307.00
310.00
299.00
301.00
301.00
205,900
Apr 23, 2026
309.00
317.00
308.00
310.00
310.00
150,200
Apr 22, 2026
311.00
313.00
308.00
310.00
310.00
163,700
Apr 21, 2026
320.00
320.00
313.00
313.00
313.00
134,000
Apr 20, 2026
324.00
324.00
320.00
321.00
321.00
166,700
Apr 17, 2026
326.00
329.00
324.00
327.00
327.00
149,500
Apr 16, 2026
328.00
331.00
320.00
323.00
323.00
223,500
Apr 15, 2026
320.00
323.00
318.00
321.00
321.00
152,800
Apr 14, 2026
319.00
322.00
315.00
316.00
316.00
151,000
Apr 13, 2026
310.00
312.00
306.00
311.00
311.00
166,300
Apr 10, 2026
319.00
322.00
312.00
312.00
312.00
139,500
Apr 9, 2026
323.00
323.00
315.00
316.00
316.00
63,800
Apr 8, 2026
321.00
323.00
317.00
323.00
323.00
118,700
Apr 7, 2026
317.00
322.00
313.00
315.00
315.00
127,300
Apr 6, 2026
311.00
319.00
311.00
319.00
319.00
230,700
Apr 3, 2026
304.00
311.00
303.00
310.00
310.00
232,300
Apr 2, 2026
310.00
318.00
305.00
311.00
311.00
223,900
Apr 1, 2026
304.00
308.00
301.00
307.00
307.00
188,200
Mar 31, 2026
294.00
301.00
290.00
297.00
297.00
243,700
Mar 30, 2026
299.00
300.00
290.00
294.00
294.00
431,400
Mar 27, 2026
300.00
308.00
296.00
307.00
307.00
228,200
Mar 26, 2026
304.00
307.00
300.00
304.00
304.00
257,500
Mar 25, 2026
293.00
308.00
293.00
308.00
308.00
331,800
Mar 24, 2026
293.00
296.00
286.00
292.00
292.00
132,800
Mar 23, 2026
294.00
294.00
283.00
285.00
285.00
367,900
Mar 19, 2026
308.00
308.00
295.00
295.00
295.00
377,600
Mar 18, 2026
301.00
314.00
301.00
313.00
313.00
406,500
Mar 17, 2026
295.00
300.00
293.00
296.00
296.00
339,900
Mar 16, 2026
288.00
291.00
286.00
287.00
287.00
98,400
Mar 13, 2026
285.00
292.00
283.00
287.00
287.00
295,800
Mar 12, 2026
296.00
299.00
289.00
291.00
291.00
209,700
Mar 11, 2026
300.00
305.00
297.00
298.00
298.00
235,000
Mar 10, 2026
295.00
301.00
292.00
299.00
299.00
227,700
Mar 9, 2026
292.00
298.00
286.00
291.00
291.00
437,600
Mar 6, 2026
301.00
312.00
297.00
311.00
311.00
211,200
Mar 5, 2026
300.00
312.00
299.00
306.00
306.00
296,200
Mar 4, 2026
309.00
310.00
289.00
290.00
290.00
570,300
Mar 3, 2026
337.00
337.00
317.00
317.00
317.00
314,400
Mar 2, 2026
340.00
347.00
331.00
337.00
337.00
520,100
Feb 27, 2026
341.00
347.00
340.00
347.00
347.00
174,100
Feb 26, 2026
337.00
342.00
336.00
339.00
339.00
181,800
Feb 25, 2026
338.00
343.00
332.00
339.00
339.00
226,800
Feb 24, 2026
344.00
345.00
338.00
341.00
341.00
194,800
Feb 20, 2026
349.00
349.00
340.00
345.00
345.00
265,200
Feb 19, 2026
345.00
351.00
338.00
349.00
349.00
505,800
Feb 18, 2026
344.00
355.00
343.00
352.00
352.00
328,700
Feb 17, 2026
335.00
353.00
333.00
348.00
348.00
866,200
Feb 16, 2026
324.00
341.00
318.00
339.00
339.00
1,279,000
Feb 13, 2026
305.00
307.00
291.00
292.00
292.00
789,300
Feb 12, 2026
315.00
315.00
308.00
308.00
308.00
275,700
Feb 10, 2026
316.00
324.00
315.00
318.00
318.00
146,000
Feb 9, 2026
317.00
317.00
309.00
315.00
315.00
138,700
Feb 6, 2026
315.00
315.00
307.00
311.00
311.00
131,800
Feb 5, 2026
314.00
322.00
308.00
317.00
317.00
305,200
Feb 4, 2026
314.00
316.00
311.00
311.00
311.00
93,900
Feb 3, 2026
310.00
313.00
309.00
313.00
313.00
67,300
Feb 2, 2026
314.00
319.00
308.00
311.00
311.00
121,000
Jan 30, 2026
308.00
314.00
308.00
313.00
313.00
104,500
Jan 29, 2026
309.00
313.00
307.00
310.00
310.00
186,300
Jan 28, 2026
315.00
317.00
308.00
310.00
310.00
124,000
Jan 27, 2026
313.00
318.00
309.00
315.00
315.00
158,800
Jan 26, 2026
320.00
322.00
310.00
313.00
313.00
212,400
Jan 23, 2026
327.00
332.00
322.00
322.00
322.00
160,400
Jan 22, 2026
323.00
329.00
323.00
326.00
326.00
134,400
Jan 21, 2026
319.00
325.00
310.00
323.00
323.00
162,200
Jan 20, 2026
319.00
330.00
319.00
323.00
323.00
162,800
Jan 19, 2026
314.00
325.00
311.00
322.00
322.00
239,400
Jan 16, 2026
309.00
315.00
300.00
311.00
311.00
220,600
Jan 15, 2026
310.00
314.00
307.00
312.00
312.00
196,700
Jan 14, 2026
298.00
308.00
297.00
308.00
308.00
293,200
Jan 13, 2026
301.00
302.00
292.00
297.00
297.00
268,000
Jan 9, 2026
289.00
302.00
289.00
298.00
298.00
390,900
Jan 8, 2026
285.00
289.00
284.00
287.00
287.00
295,800
Jan 7, 2026
289.00
290.00
287.00
287.00
287.00
76,700
Jan 6, 2026
288.00
293.00
287.00
290.00
290.00
59,400
Jan 5, 2026
291.00
295.00
286.00
288.00
288.00
134,800
Dec 30, 2025
297.00
297.00
291.00
291.00
291.00
129,600
Dec 29, 2025
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
297.00
298.00
288.00
292.00
292.00
177,900
Dec 26, 2025
298.00
300.00
297.00
300.00
293.00
196,200
Dec 25, 2025
298.00
300.00
297.00
298.00
291.05
96,700
Dec 24, 2025
298.00
300.00
295.00
297.00
290.07
127,900
Dec 23, 2025
296.00
299.00
296.00
298.00
291.05
111,900
Dec 22, 2025
298.00
298.00
294.00
295.00
288.12
82,700
Dec 19, 2025
300.00
300.00
295.00
298.00
291.05
134,900
Dec 18, 2025
300.00
302.00
298.00
299.00
292.02
94,000
Dec 17, 2025
302.00
302.00
297.00
299.00
292.02
150,100
Dec 16, 2025
305.00
305.00
299.00
300.00
293.00
98,000
Dec 15, 2025
296.00
305.00
294.00
305.00
297.88
166,600
Dec 12, 2025
299.00
300.00
294.00
297.00
290.07
119,500
Dec 11, 2025
306.00
307.00
295.00
296.00
289.09
178,400
Dec 10, 2025
304.00
310.00
304.00
307.00
299.84
212,000
Dec 9, 2025
307.00
308.00
301.00
301.00
293.98
200,600
Dec 8, 2025
303.00
311.00
303.00
309.00
301.79
263,500
Dec 5, 2025
287.00
303.00
285.00
300.00
293.00
301,400
Dec 4, 2025
289.00
295.00
285.00
291.00
284.21
258,800
Dec 3, 2025
284.00
291.00
280.00
287.00
280.30
347,400
Dec 2, 2025
290.00
290.00
283.00
284.00
277.37
95,000
Dec 1, 2025
299.00
299.00
290.00
290.00
283.23
131,400
Nov 28, 2025
299.00
303.00
295.00
300.00
293.00
150,800
Nov 27, 2025
295.00
304.00
294.00
295.00
288.12
221,700
Nov 26, 2025
287.00
296.00
285.00
296.00
289.09
183,100
Nov 25, 2025
287.00
289.00
282.00
286.00
279.33
162,100
Nov 21, 2025
279.00
287.00
278.00
287.00
280.30
243,900
Nov 20, 2025
293.00
294.00
278.00
279.00
272.49
541,200
Nov 19, 2025
303.00
304.00
289.00
289.00
282.26
307,300
Nov 18, 2025
306.00
307.00
290.00
295.00
288.12
435,100
Nov 17, 2025
293.00
319.00
287.00
306.00
298.86
1,685,400
Nov 14, 2025
278.00
282.00
276.00
277.00
270.54
409,200
Nov 13, 2025
281.00
286.00
278.00
280.00
273.47
153,500
Nov 12, 2025
276.00
281.00
275.00
276.00
269.56
107,900
Nov 11, 2025
272.00
277.00
271.00
277.00
270.54
141,800
Nov 10, 2025
270.00
274.00
267.00
269.00
262.72
120,100
Nov 7, 2025
264.00
268.00
262.00
268.00
261.75
100,800
Nov 6, 2025
259.00
266.00
259.00
262.00
255.89
134,400
Nov 5, 2025
262.00
263.00
253.00
257.00
251.00
154,800
Nov 4, 2025
267.00
267.00
262.00
262.00
255.89
66,100
