MINEBEA MITSUMI Inc. (TYO:6479)
3,047.00
+75.50 (2.54%)
Oct 22, 2025, 1:45 PM JST
MINEBEA MITSUMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,980.50 | 3,003.00 | 2,965.00 | 2,971.50 | 2,971.50 | 0.71% | 971,700 |
Oct 20, 2025 | 2,949.50 | 2,968.50 | 2,909.50 | 2,950.50 | 2,950.50 | 2.31% | 876,100 |
Oct 17, 2025 | 2,870.00 | 2,899.00 | 2,862.00 | 2,884.00 | 2,884.00 | -0.41% | 1,030,400 |
Oct 16, 2025 | 2,935.50 | 2,943.50 | 2,875.00 | 2,896.00 | 2,896.00 | 0.05% | 1,377,700 |
Oct 15, 2025 | 2,837.50 | 2,913.50 | 2,833.00 | 2,894.50 | 2,894.50 | 3.12% | 1,276,100 |
Oct 14, 2025 | 2,835.00 | 2,883.50 | 2,800.50 | 2,807.00 | 2,807.00 | -4.36% | 2,028,100 |
Oct 10, 2025 | 2,990.00 | 2,997.00 | 2,918.50 | 2,935.00 | 2,935.00 | -2.33% | 1,635,800 |
Oct 9, 2025 | 2,989.00 | 3,005.00 | 2,964.00 | 3,005.00 | 3,005.00 | 1.25% | 1,866,400 |
Oct 8, 2025 | 2,956.00 | 2,975.50 | 2,939.00 | 2,968.00 | 2,968.00 | 0.47% | 1,370,500 |
Oct 7, 2025 | 2,930.50 | 2,987.00 | 2,921.50 | 2,954.00 | 2,954.00 | 1.63% | 1,723,300 |
Oct 6, 2025 | 2,956.50 | 2,965.00 | 2,886.00 | 2,906.50 | 2,906.50 | 3.25% | 1,944,200 |
Oct 3, 2025 | 2,779.00 | 2,815.00 | 2,758.50 | 2,815.00 | 2,815.00 | 1.86% | 901,200 |
Oct 2, 2025 | 2,700.50 | 2,775.00 | 2,700.00 | 2,763.50 | 2,763.50 | 1.23% | 1,603,200 |
Oct 1, 2025 | 2,760.00 | 2,777.00 | 2,714.50 | 2,730.00 | 2,730.00 | -2.13% | 1,611,100 |
Sep 30, 2025 | 2,775.50 | 2,792.00 | 2,752.00 | 2,789.50 | 2,789.50 | 0.49% | 1,155,900 |
Sep 29, 2025 | 2,786.50 | 2,806.00 | 2,765.00 | 2,776.00 | 2,776.00 | -1.21% | 1,039,200 |
Sep 26, 2025 | 2,829.50 | 2,834.50 | 2,795.00 | 2,810.00 | 2,785.00 | -0.71% | 1,384,700 |
Sep 25, 2025 | 2,831.50 | 2,836.50 | 2,807.50 | 2,830.00 | 2,804.82 | 0.39% | 1,291,700 |
Sep 24, 2025 | 2,865.00 | 2,869.00 | 2,784.50 | 2,819.00 | 2,793.92 | 1.20% | 1,493,700 |
Sep 22, 2025 | 2,755.00 | 2,817.00 | 2,755.00 | 2,785.50 | 2,760.72 | 1.85% | 991,900 |
Sep 19, 2025 | 2,790.50 | 2,799.00 | 2,695.00 | 2,735.00 | 2,710.67 | -1.33% | 1,919,900 |
Sep 18, 2025 | 2,739.50 | 2,776.00 | 2,713.00 | 2,772.00 | 2,747.34 | 1.39% | 1,194,500 |
Sep 17, 2025 | 2,767.50 | 2,770.00 | 2,723.00 | 2,734.00 | 2,709.68 | -1.01% | 1,194,500 |
Sep 16, 2025 | 2,781.00 | 2,818.00 | 2,756.50 | 2,762.00 | 2,737.43 | 0.80% | 1,768,800 |
Sep 12, 2025 | 2,718.00 | 2,740.00 | 2,696.00 | 2,740.00 | 2,715.62 | 1.71% | 1,889,400 |
Sep 11, 2025 | 2,686.00 | 2,710.00 | 2,664.00 | 2,694.00 | 2,670.03 | 0.28% | 1,889,400 |
Sep 10, 2025 | 2,662.50 | 2,688.00 | 2,636.50 | 2,686.50 | 2,662.60 | 1.42% | 1,455,500 |
Sep 9, 2025 | 2,707.00 | 2,718.50 | 2,636.50 | 2,649.00 | 2,625.43 | -1.73% | 1,819,500 |
Sep 8, 2025 | 2,720.00 | 2,733.50 | 2,684.00 | 2,695.50 | 2,671.52 | -1.10% | 1,906,900 |
Sep 5, 2025 | 2,669.00 | 2,730.00 | 2,635.00 | 2,725.50 | 2,701.25 | 4.31% | 2,325,800 |
Sep 4, 2025 | 2,597.50 | 2,661.50 | 2,593.50 | 2,613.00 | 2,589.75 | 1.44% | 1,859,000 |
Sep 3, 2025 | 2,575.00 | 2,599.00 | 2,566.00 | 2,576.00 | 2,553.08 | -0.25% | 1,588,200 |
Sep 2, 2025 | 2,528.00 | 2,595.00 | 2,510.00 | 2,582.50 | 2,559.52 | 3.20% | 1,725,300 |
Sep 1, 2025 | 2,522.00 | 2,539.50 | 2,475.00 | 2,502.50 | 2,480.23 | -1.77% | 1,054,300 |
Aug 29, 2025 | 2,541.50 | 2,573.50 | 2,536.00 | 2,547.50 | 2,524.83 | -0.27% | 1,391,300 |
Aug 28, 2025 | 2,534.50 | 2,555.50 | 2,517.50 | 2,554.50 | 2,531.76 | 0.47% | 1,146,400 |
Aug 27, 2025 | 2,544.00 | 2,554.00 | 2,509.50 | 2,542.50 | 2,519.87 | -0.06% | 1,021,600 |
Aug 26, 2025 | 2,525.50 | 2,545.00 | 2,500.00 | 2,544.00 | 2,521.36 | 0.10% | 1,246,100 |
Aug 25, 2025 | 2,565.00 | 2,610.00 | 2,541.50 | 2,541.50 | 2,518.88 | -0.24% | 1,207,000 |
Aug 22, 2025 | 2,481.50 | 2,547.50 | 2,477.50 | 2,547.50 | 2,524.83 | 2.64% | 1,330,900 |
Aug 21, 2025 | 2,490.00 | 2,497.00 | 2,462.00 | 2,482.00 | 2,459.91 | -0.64% | 952,600 |
Aug 20, 2025 | 2,538.00 | 2,554.00 | 2,490.00 | 2,498.00 | 2,475.77 | -2.00% | 1,497,900 |
Aug 19, 2025 | 2,536.50 | 2,564.00 | 2,525.50 | 2,549.00 | 2,526.31 | 0.12% | 948,100 |
Aug 18, 2025 | 2,522.00 | 2,562.50 | 2,505.00 | 2,546.00 | 2,523.34 | 2.13% | 1,314,100 |
Aug 15, 2025 | 2,517.00 | 2,526.50 | 2,481.00 | 2,493.00 | 2,470.81 | -1.35% | 1,932,700 |
Aug 14, 2025 | 2,567.00 | 2,576.00 | 2,522.00 | 2,527.00 | 2,504.51 | -1.96% | 1,921,200 |
Aug 13, 2025 | 2,604.00 | 2,607.50 | 2,564.50 | 2,577.50 | 2,554.56 | -0.83% | 1,782,400 |
Aug 12, 2025 | 2,602.00 | 2,622.50 | 2,581.00 | 2,599.00 | 2,575.87 | 0.56% | 2,373,200 |
Aug 8, 2025 | 2,535.50 | 2,587.00 | 2,522.50 | 2,584.50 | 2,561.50 | 2.66% | 2,447,400 |
Aug 7, 2025 | 2,432.00 | 2,527.00 | 2,424.00 | 2,517.50 | 2,495.09 | 3.16% | 2,591,500 |