Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
3,332.00
+98.00 (3.03%)
Sep 4, 2026, 3:30 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,240.003,358.003,232.003,332.003,332.003.03%3,135,200
Sep 3, 20263,255.003,271.003,216.003,234.003,234.00-0.15%1,758,600
Sep 2, 20263,300.003,312.003,236.003,239.003,239.00-5.01%2,680,600
Sep 1, 20263,371.003,427.003,342.003,410.003,410.000.89%2,248,100
Aug 31, 20263,333.003,395.003,294.003,380.003,380.00-0.62%2,408,400
Aug 28, 20263,445.003,490.003,401.003,401.003,401.00-2,529,900
Aug 27, 20263,444.003,458.003,352.003,401.003,401.001.34%2,656,000
Aug 26, 20263,383.003,383.003,314.003,356.003,356.000.30%2,378,200
Aug 25, 20263,325.003,346.003,243.003,346.003,346.000.06%3,105,600
Aug 24, 20263,370.003,388.003,323.003,344.003,344.00-0.62%2,927,900
Aug 21, 20263,360.003,372.003,321.003,365.003,365.00-1.52%2,116,200
Aug 20, 20263,422.003,442.003,360.003,417.003,417.000.15%2,830,200
Aug 19, 20263,474.003,494.003,385.003,412.003,412.00-5.59%3,684,400
Aug 18, 20263,702.003,769.003,603.003,614.003,614.00-3.14%2,997,600
Aug 17, 20263,745.003,769.003,704.003,731.003,731.00-1.03%2,096,600
Aug 14, 20263,871.003,871.003,745.003,770.003,770.00-0.82%2,269,600
Aug 13, 20263,806.003,842.003,767.003,801.003,801.001.28%2,124,500
Aug 12, 20263,730.003,753.003,619.003,753.003,753.000.72%3,405,100
Aug 10, 20263,703.003,767.003,694.003,726.003,726.000.87%2,453,800
Aug 7, 20263,780.003,829.003,651.003,694.003,694.00-1.12%3,384,100
Aug 6, 20263,852.003,910.003,688.003,736.003,736.00-8.79%6,490,100
Aug 5, 20263,927.004,126.003,913.004,096.004,096.006.47%4,708,700
Aug 4, 20263,811.003,853.003,752.003,847.003,847.002.18%2,285,800
Aug 3, 20263,715.003,776.003,620.003,765.003,765.001.70%3,449,100
Jul 31, 20263,792.003,800.003,687.003,702.003,702.005.41%4,227,700
Jul 30, 20263,480.003,591.003,435.003,512.003,512.00-0.93%2,929,000
Jul 29, 20263,662.003,700.003,429.003,545.003,545.00-3.35%3,543,700
Jul 28, 20263,800.003,805.003,646.003,668.003,668.00-5.95%3,258,600
Jul 27, 20263,879.003,917.003,814.003,900.003,900.000.54%2,310,900
Jul 24, 20263,946.003,975.003,835.003,879.003,879.00-2.32%1,994,000
Jul 23, 20263,998.004,055.003,959.003,971.003,971.000.53%2,080,200
Jul 22, 20264,000.004,085.003,933.003,950.003,950.001.23%2,882,200
Jul 21, 20263,855.003,902.003,787.003,902.003,902.002.12%2,723,900
Jul 17, 20263,970.003,999.003,682.003,821.003,821.00-6.28%4,373,500
Jul 16, 20264,102.004,192.004,071.004,077.004,077.00-2.58%2,795,900
Jul 15, 20264,177.004,216.004,120.004,185.004,185.000.82%1,909,100
Jul 14, 20264,125.004,174.004,047.004,151.004,151.00-0.36%3,393,800
Jul 13, 20264,350.004,385.004,153.004,166.004,166.00-4.91%3,713,200
Jul 10, 20264,440.004,448.004,353.004,381.004,381.000.25%2,995,100
Jul 9, 20264,422.004,449.004,307.004,370.004,370.001.13%3,138,400
Jul 8, 20264,274.004,473.004,240.004,321.004,321.00-1.17%4,635,500
Jul 7, 20264,473.004,560.004,322.004,372.004,372.00-2.84%5,217,800
Jul 6, 20264,918.004,918.004,477.004,500.004,500.00-7.18%5,090,800
Jul 3, 20264,695.004,848.004,588.004,848.004,848.003.28%2,946,700
Jul 2, 20264,800.004,868.004,665.004,694.004,694.00-6.08%3,382,500
Jul 1, 20264,826.005,013.004,787.004,998.004,998.005.09%4,337,400
Jun 30, 20264,841.004,864.004,710.004,756.004,756.00-0.31%2,944,000
Jun 29, 20264,820.004,851.004,628.004,771.004,771.00-0.71%2,684,400
Jun 26, 20265,241.005,259.004,789.004,805.004,805.00-8.41%4,154,600
Jun 25, 20265,096.005,307.005,045.005,246.005,246.006.58%4,180,100