Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
2,746.50
+14.50 (0.53%)
Mar 26, 2026, 3:30 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,760.002,773.502,721.002,746.502,746.500.53%1,818,900
Mar 25, 20262,689.502,732.002,668.002,732.002,732.003.50%2,497,700
Mar 24, 20262,650.002,660.502,588.002,639.502,639.503.88%1,971,000
Mar 23, 20262,560.002,578.002,518.002,541.002,541.00-5.03%3,565,100
Mar 19, 20262,724.502,740.002,675.502,675.502,675.50-4.51%2,399,600
Mar 18, 20262,747.002,805.002,735.002,802.002,802.003.36%1,752,700
Mar 17, 20262,755.502,760.502,711.002,711.002,711.00-0.29%1,768,200
Mar 16, 20262,730.502,760.002,676.502,719.002,719.00-2.07%2,573,200
Mar 13, 20262,746.502,801.002,746.502,776.502,776.50-2.29%2,489,000
Mar 12, 20262,835.002,867.502,792.002,841.502,841.50-2,365,700
Mar 11, 20262,882.002,910.002,834.002,841.502,841.500.34%2,068,400
Mar 10, 20262,830.002,872.502,804.002,832.002,832.002.18%2,122,700
Mar 9, 20262,750.502,771.502,651.502,771.502,771.50-6.68%2,799,300
Mar 6, 20262,950.003,005.002,932.002,970.002,970.00-1.00%2,705,600
Mar 5, 20263,021.003,062.002,965.003,000.003,000.002.72%2,118,000
Mar 4, 20262,969.003,051.002,882.502,920.502,920.50-5.64%2,151,800
Mar 3, 20263,286.003,300.003,094.003,095.003,095.00-7.06%1,960,400
Mar 2, 20263,249.003,334.003,230.003,330.003,330.00-1.01%1,536,300
Feb 27, 20263,312.003,375.003,268.003,364.003,364.003.25%2,391,100
Feb 26, 20263,366.003,377.003,252.003,258.003,258.00-0.06%2,620,300
Feb 25, 20263,327.003,331.003,260.003,260.003,260.00-1.78%2,140,900
Feb 24, 20263,303.003,357.003,266.003,319.003,319.000.27%1,911,600
Feb 20, 20263,330.003,354.003,310.003,310.003,310.00-1.46%1,652,600
Feb 19, 20263,401.003,434.003,359.003,359.003,359.00-0.94%1,684,300
Feb 18, 20263,420.003,444.003,391.003,391.003,391.00-0.50%1,388,400
Feb 17, 20263,441.003,450.003,366.003,408.003,408.00-0.67%1,035,900
Feb 16, 20263,515.003,523.003,409.003,431.003,431.00-1.15%1,526,900
Feb 13, 20263,472.003,497.003,419.003,471.003,471.00-0.74%2,133,500
Feb 12, 20263,500.003,542.003,478.003,497.003,497.001.13%1,686,800
Feb 10, 20263,476.003,520.003,442.003,458.003,458.00-1.14%2,277,300
Feb 9, 20263,420.003,500.003,380.003,498.003,498.007.43%3,370,300
Feb 6, 20263,151.003,280.003,051.003,256.003,256.00-4.09%4,275,000
Feb 5, 20263,364.003,436.003,331.003,395.003,395.001.46%2,351,800
Feb 4, 20263,262.003,379.003,260.003,346.003,346.002.86%2,631,700
Feb 3, 20263,200.003,278.003,192.003,253.003,253.003.27%1,330,200
Feb 2, 20263,205.003,243.003,142.003,150.003,150.000.48%1,544,500
Jan 30, 20263,130.003,171.003,112.003,135.003,135.00-0.03%1,397,100
Jan 29, 20263,149.003,159.003,097.003,136.003,136.00-0.32%1,171,100
Jan 28, 20263,180.003,188.003,146.003,146.003,146.00-3.20%1,356,100
Jan 27, 20263,229.003,253.003,201.003,250.003,250.000.99%910,800
Jan 26, 20263,242.003,279.003,197.003,218.003,218.00-4.05%1,264,600
Jan 23, 20263,383.003,400.003,338.003,354.003,354.00-0.56%1,393,200
Jan 22, 20263,290.003,396.003,261.003,373.003,373.004.17%1,899,400
Jan 21, 20263,190.003,245.003,181.003,238.003,238.00-0.12%919,900
Jan 20, 20263,282.003,304.003,228.003,242.003,242.00-2.61%1,115,000
Jan 19, 20263,326.003,332.003,258.003,329.003,329.00-0.36%1,381,300
Jan 16, 20263,207.003,341.003,207.003,341.003,341.004.18%1,845,100
Jan 15, 20263,166.003,211.003,124.003,207.003,207.00-0.90%2,140,500
Jan 14, 20263,108.003,285.003,100.003,236.003,236.005.24%2,451,400
Jan 13, 20263,047.003,084.003,030.003,075.003,075.002.60%2,403,500