Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
3,382.00
+9.00 (0.27%)
Jan 23, 2026, 10:35 AM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20263,029.003,059.002,997.002,997.002,997.00-0.73%1,849,000
Jan 8, 20263,089.003,092.003,011.003,019.003,019.00-3.36%1,970,200
Jan 7, 20263,153.003,158.003,098.003,124.003,124.00-2.07%1,437,300
Jan 6, 20263,224.003,242.003,162.003,190.003,190.00-946,500
Jan 5, 20263,209.003,233.003,171.003,190.003,190.001.56%1,067,700
Dec 30, 20253,138.003,164.003,135.003,141.003,141.00-0.66%741,600
Dec 29, 20253,129.003,186.003,125.003,162.003,162.000.67%841,800
Dec 26, 20253,180.003,187.003,122.003,141.003,141.00-1.16%923,200
Dec 25, 20253,168.003,192.003,151.003,178.003,178.001.05%425,100
Dec 24, 20253,194.003,195.003,140.003,145.003,145.00-0.44%680,000
Dec 23, 20253,195.003,210.003,129.003,159.003,159.00-1.10%1,032,400
Dec 22, 20253,150.003,194.003,135.003,194.003,194.002.87%1,132,700
Dec 19, 20253,100.003,126.003,082.003,105.003,105.000.13%1,600,300
Dec 18, 20253,082.003,137.003,065.003,101.003,101.00-1.24%1,152,600
Dec 17, 20253,180.003,185.003,103.003,140.003,140.00-2.15%1,356,300
Dec 16, 20253,282.003,308.003,155.003,209.003,209.00-2.46%1,920,000
Dec 15, 20253,313.003,331.003,280.003,290.003,290.00-1.44%972,700
Dec 12, 20253,323.003,343.003,304.003,338.003,338.001.00%1,217,600
Dec 11, 20253,381.003,381.003,262.003,305.003,305.00-1.17%1,212,800
Dec 10, 20253,329.003,392.003,298.003,344.003,344.001.00%1,507,700
Dec 9, 20253,276.003,324.003,251.003,311.003,311.000.36%1,239,600
Dec 8, 20253,295.003,338.003,274.003,299.003,299.000.61%1,533,900
Dec 5, 20253,231.003,305.003,220.003,279.003,279.00-0.36%2,031,800
Dec 4, 20253,156.003,299.003,147.003,291.003,291.004.48%2,087,100
Dec 3, 20253,144.003,199.003,121.003,150.003,150.00-0.97%1,442,100
Dec 2, 20253,169.003,228.003,129.003,181.003,181.000.47%1,386,000
Dec 1, 20253,193.003,208.003,128.003,166.003,166.00-0.16%1,773,400
Nov 28, 20253,084.003,187.003,066.003,171.003,171.004.45%2,327,300
Nov 27, 20253,010.003,049.002,997.003,036.003,036.001.44%985,400
Nov 26, 20252,967.003,007.002,939.002,993.002,993.001.73%1,458,500
Nov 25, 20252,964.002,965.502,935.502,942.002,942.000.96%1,410,500
Nov 21, 20252,832.002,922.502,826.502,914.002,914.001.30%2,552,300
Nov 20, 20252,923.002,954.502,876.502,876.502,876.501.27%1,386,600
Nov 19, 20252,863.002,875.002,812.502,840.502,840.50-0.73%1,404,000
Nov 18, 20252,895.502,921.002,861.002,861.502,861.50-1.68%1,542,800
Nov 17, 20252,935.002,940.502,882.502,910.502,910.50-1.32%1,230,200
Nov 14, 20252,888.502,962.002,870.002,949.502,949.501.15%1,732,400
Nov 13, 20252,961.502,976.002,913.002,916.002,916.00-1.54%1,154,000
Nov 12, 20252,952.002,997.502,934.502,961.502,961.501.87%1,539,400
Nov 11, 20252,954.502,960.502,896.502,907.002,907.00-0.31%1,961,200
Nov 10, 20253,053.003,064.002,915.502,916.002,916.00-3.38%1,910,400
Nov 7, 20253,100.003,136.002,968.003,018.003,018.00-3.08%2,545,400