Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
3,047.00
+75.50 (2.54%)
Oct 22, 2025, 1:45 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,980.503,003.002,965.002,971.502,971.500.71%971,700
Oct 20, 20252,949.502,968.502,909.502,950.502,950.502.31%876,100
Oct 17, 20252,870.002,899.002,862.002,884.002,884.00-0.41%1,030,400
Oct 16, 20252,935.502,943.502,875.002,896.002,896.000.05%1,377,700
Oct 15, 20252,837.502,913.502,833.002,894.502,894.503.12%1,276,100
Oct 14, 20252,835.002,883.502,800.502,807.002,807.00-4.36%2,028,100
Oct 10, 20252,990.002,997.002,918.502,935.002,935.00-2.33%1,635,800
Oct 9, 20252,989.003,005.002,964.003,005.003,005.001.25%1,866,400
Oct 8, 20252,956.002,975.502,939.002,968.002,968.000.47%1,370,500
Oct 7, 20252,930.502,987.002,921.502,954.002,954.001.63%1,723,300
Oct 6, 20252,956.502,965.002,886.002,906.502,906.503.25%1,944,200
Oct 3, 20252,779.002,815.002,758.502,815.002,815.001.86%901,200
Oct 2, 20252,700.502,775.002,700.002,763.502,763.501.23%1,603,200
Oct 1, 20252,760.002,777.002,714.502,730.002,730.00-2.13%1,611,100
Sep 30, 20252,775.502,792.002,752.002,789.502,789.500.49%1,155,900
Sep 29, 20252,786.502,806.002,765.002,776.002,776.00-1.21%1,039,200
Sep 26, 20252,829.502,834.502,795.002,810.002,785.00-0.71%1,384,700
Sep 25, 20252,831.502,836.502,807.502,830.002,804.820.39%1,291,700
Sep 24, 20252,865.002,869.002,784.502,819.002,793.921.20%1,493,700
Sep 22, 20252,755.002,817.002,755.002,785.502,760.721.85%991,900
Sep 19, 20252,790.502,799.002,695.002,735.002,710.67-1.33%1,919,900
Sep 18, 20252,739.502,776.002,713.002,772.002,747.341.39%1,194,500
Sep 17, 20252,767.502,770.002,723.002,734.002,709.68-1.01%1,194,500
Sep 16, 20252,781.002,818.002,756.502,762.002,737.430.80%1,768,800
Sep 12, 20252,718.002,740.002,696.002,740.002,715.621.71%1,889,400
Sep 11, 20252,686.002,710.002,664.002,694.002,670.030.28%1,889,400
Sep 10, 20252,662.502,688.002,636.502,686.502,662.601.42%1,455,500
Sep 9, 20252,707.002,718.502,636.502,649.002,625.43-1.73%1,819,500
Sep 8, 20252,720.002,733.502,684.002,695.502,671.52-1.10%1,906,900
Sep 5, 20252,669.002,730.002,635.002,725.502,701.254.31%2,325,800
Sep 4, 20252,597.502,661.502,593.502,613.002,589.751.44%1,859,000
Sep 3, 20252,575.002,599.002,566.002,576.002,553.08-0.25%1,588,200
Sep 2, 20252,528.002,595.002,510.002,582.502,559.523.20%1,725,300
Sep 1, 20252,522.002,539.502,475.002,502.502,480.23-1.77%1,054,300
Aug 29, 20252,541.502,573.502,536.002,547.502,524.83-0.27%1,391,300
Aug 28, 20252,534.502,555.502,517.502,554.502,531.760.47%1,146,400
Aug 27, 20252,544.002,554.002,509.502,542.502,519.87-0.06%1,021,600
Aug 26, 20252,525.502,545.002,500.002,544.002,521.360.10%1,246,100
Aug 25, 20252,565.002,610.002,541.502,541.502,518.88-0.24%1,207,000
Aug 22, 20252,481.502,547.502,477.502,547.502,524.832.64%1,330,900
Aug 21, 20252,490.002,497.002,462.002,482.002,459.91-0.64%952,600
Aug 20, 20252,538.002,554.002,490.002,498.002,475.77-2.00%1,497,900
Aug 19, 20252,536.502,564.002,525.502,549.002,526.310.12%948,100
Aug 18, 20252,522.002,562.502,505.002,546.002,523.342.13%1,314,100
Aug 15, 20252,517.002,526.502,481.002,493.002,470.81-1.35%1,932,700
Aug 14, 20252,567.002,576.002,522.002,527.002,504.51-1.96%1,921,200
Aug 13, 20252,604.002,607.502,564.502,577.502,554.56-0.83%1,782,400
Aug 12, 20252,602.002,622.502,581.002,599.002,575.870.56%2,373,200
Aug 8, 20252,535.502,587.002,522.502,584.502,561.502.66%2,447,400
Aug 7, 20252,432.002,527.002,424.002,517.502,495.093.16%2,591,500