MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 2,418.00
+21.00 (0.88%)
Aug 1, 2025, 3:30 PM JST
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,397.00 | 2,434.50 | 2,380.00 | 2,418.00 | 2,418.00 | 0.88% | 1,424,300 |
| Jul 31, 2025 | 2,376.50 | 2,424.00 | 2,360.50 | 2,397.00 | 2,397.00 | 1.89% | 1,610,800 |
| Jul 30, 2025 | 2,365.50 | 2,379.50 | 2,340.00 | 2,352.50 | 2,352.50 | -1.20% | 1,130,400 |
| Jul 29, 2025 | 2,365.50 | 2,386.50 | 2,355.00 | 2,381.00 | 2,381.00 | -0.44% | 1,210,800 |
| Jul 28, 2025 | 2,380.00 | 2,400.50 | 2,365.00 | 2,391.50 | 2,391.50 | 1.33% | 1,059,500 |
| Jul 25, 2025 | 2,396.00 | 2,396.00 | 2,351.00 | 2,360.00 | 2,360.00 | -1.52% | 1,386,800 |
| Jul 24, 2025 | 2,394.00 | 2,407.50 | 2,373.50 | 2,396.50 | 2,396.50 | 0.59% | 2,302,600 |
| Jul 23, 2025 | 2,357.00 | 2,404.00 | 2,317.00 | 2,382.50 | 2,382.50 | 7.95% | 3,869,600 |
| Jul 22, 2025 | 2,215.50 | 2,246.50 | 2,197.50 | 2,207.00 | 2,207.00 | -0.63% | 1,351,100 |
| Jul 18, 2025 | 2,225.00 | 2,234.50 | 2,203.50 | 2,221.00 | 2,221.00 | 0.84% | 1,108,600 |
| Jul 17, 2025 | 2,180.50 | 2,216.00 | 2,151.50 | 2,202.50 | 2,202.50 | -1.23% | 1,780,700 |
| Jul 16, 2025 | 2,220.00 | 2,236.50 | 2,195.50 | 2,230.00 | 2,230.00 | 1.13% | 1,518,900 |
| Jul 15, 2025 | 2,201.00 | 2,210.50 | 2,174.00 | 2,205.00 | 2,205.00 | 0.16% | 1,217,400 |
| Jul 14, 2025 | 2,205.50 | 2,235.00 | 2,190.00 | 2,201.50 | 2,201.50 | -0.41% | 1,588,000 |
| Jul 11, 2025 | 2,210.00 | 2,227.00 | 2,181.50 | 2,210.50 | 2,210.50 | 2.05% | 2,204,900 |
| Jul 10, 2025 | 2,213.50 | 2,216.00 | 2,160.00 | 2,166.00 | 2,166.00 | -1.25% | 1,701,800 |
| Jul 9, 2025 | 2,219.50 | 2,257.00 | 2,187.00 | 2,193.50 | 2,193.50 | 1.11% | 1,960,000 |
| Jul 8, 2025 | 2,126.00 | 2,177.00 | 2,110.00 | 2,169.50 | 2,169.50 | 2.00% | 1,671,400 |
| Jul 7, 2025 | 2,160.00 | 2,170.00 | 2,127.00 | 2,127.00 | 2,127.00 | -1.98% | 1,091,100 |
| Jul 4, 2025 | 2,169.50 | 2,180.50 | 2,151.50 | 2,170.00 | 2,170.00 | -0.55% | 1,818,700 |
| Jul 3, 2025 | 2,095.00 | 2,196.00 | 2,095.00 | 2,182.00 | 2,182.00 | 5.61% | 3,546,100 |
| Jul 2, 2025 | 2,090.00 | 2,090.50 | 2,057.00 | 2,066.00 | 2,066.00 | -1.83% | 1,332,500 |
| Jul 1, 2025 | 2,166.50 | 2,184.00 | 2,077.00 | 2,104.50 | 2,104.50 | -0.57% | 2,570,300 |
| Jun 30, 2025 | 2,095.50 | 2,136.00 | 2,094.00 | 2,116.50 | 2,116.50 | 1.93% | 2,046,100 |
| Jun 27, 2025 | 2,066.00 | 2,109.50 | 2,062.50 | 2,076.50 | 2,076.50 | 1.66% | 1,849,500 |
| Jun 26, 2025 | 2,001.00 | 2,048.00 | 2,000.50 | 2,042.50 | 2,042.50 | 2.87% | 1,620,100 |
| Jun 25, 2025 | 1,984.00 | 2,002.50 | 1,979.50 | 1,985.50 | 1,985.50 | 0.71% | 1,259,700 |
| Jun 24, 2025 | 1,980.00 | 2,020.00 | 1,963.00 | 1,971.50 | 1,971.50 | 0.31% | 1,224,300 |
| Jun 23, 2025 | 1,993.00 | 1,999.50 | 1,964.00 | 1,965.50 | 1,965.50 | -1.48% | 978,600 |
| Jun 20, 2025 | 2,020.50 | 2,020.50 | 1,990.50 | 1,995.00 | 1,995.00 | -1.19% | 2,331,000 |
| Jun 19, 2025 | 2,059.50 | 2,062.00 | 2,019.00 | 2,019.00 | 2,019.00 | -1.97% | 1,041,500 |
| Jun 18, 2025 | 2,042.50 | 2,063.00 | 2,022.50 | 2,059.50 | 2,059.50 | 0.15% | 1,088,500 |
| Jun 17, 2025 | 2,015.50 | 2,061.00 | 2,015.00 | 2,056.50 | 2,056.50 | 2.31% | 1,732,000 |
| Jun 16, 2025 | 2,016.00 | 2,028.00 | 1,993.50 | 2,010.00 | 2,010.00 | -0.57% | 1,656,800 |
| Jun 13, 2025 | 2,077.00 | 2,080.00 | 2,006.50 | 2,021.50 | 2,021.50 | -2.37% | 2,138,000 |
| Jun 12, 2025 | 2,056.00 | 2,099.00 | 2,041.00 | 2,070.50 | 2,070.50 | 1.64% | 3,189,000 |
| Jun 11, 2025 | 1,992.50 | 2,043.50 | 1,982.50 | 2,037.00 | 2,037.00 | 3.98% | 2,898,500 |
| Jun 10, 2025 | 1,926.50 | 1,980.00 | 1,916.50 | 1,959.00 | 1,959.00 | 3.30% | 2,599,100 |
| Jun 9, 2025 | 1,912.00 | 1,918.50 | 1,895.50 | 1,896.50 | 1,896.50 | -0.86% | 2,292,500 |
| Jun 6, 2025 | 1,926.50 | 1,939.00 | 1,908.50 | 1,913.00 | 1,913.00 | -1.52% | 1,588,500 |
| Jun 5, 2025 | 1,940.00 | 1,956.50 | 1,929.00 | 1,942.50 | 1,942.50 | -1.09% | 1,392,400 |
| Jun 4, 2025 | 1,974.00 | 1,997.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.03% | 1,712,100 |
| Jun 3, 2025 | 1,962.50 | 1,976.50 | 1,948.00 | 1,963.50 | 1,963.50 | 0.05% | 2,149,300 |
| Jun 2, 2025 | 2,001.00 | 2,002.00 | 1,952.00 | 1,962.50 | 1,962.50 | -3.49% | 2,325,600 |
| May 30, 2025 | 2,036.50 | 2,053.00 | 2,022.00 | 2,033.50 | 2,033.50 | -1.24% | 2,559,400 |
| May 29, 2025 | 2,063.00 | 2,070.50 | 2,052.00 | 2,059.00 | 2,059.00 | -0.17% | 1,629,700 |
| May 28, 2025 | 2,098.00 | 2,101.00 | 2,053.50 | 2,062.50 | 2,062.50 | 0.41% | 1,385,100 |
| May 27, 2025 | 2,052.50 | 2,059.50 | 2,029.50 | 2,054.00 | 2,054.00 | 0.02% | 1,311,600 |
| May 26, 2025 | 2,025.00 | 2,059.50 | 2,019.50 | 2,053.50 | 2,053.50 | 0.54% | 1,219,300 |
| May 23, 2025 | 2,022.00 | 2,059.50 | 2,000.00 | 2,042.50 | 2,042.50 | 1.67% | 1,722,900 |