MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 3,770.00
-31.00 (-0.82%)
Aug 14, 2026, 3:30 PM JST
MINEBEA MITSUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,871.00 | 3,871.00 | 3,745.00 | 3,770.00 | 3,770.00 | -0.82% | 2,269,600 |
| Aug 13, 2026 | 3,806.00 | 3,842.00 | 3,767.00 | 3,801.00 | 3,801.00 | 1.28% | 2,124,500 |
| Aug 12, 2026 | 3,730.00 | 3,753.00 | 3,619.00 | 3,753.00 | 3,753.00 | 0.72% | 3,405,100 |
| Aug 10, 2026 | 3,703.00 | 3,767.00 | 3,694.00 | 3,726.00 | 3,726.00 | 0.87% | 2,453,800 |
| Aug 7, 2026 | 3,780.00 | 3,829.00 | 3,651.00 | 3,694.00 | 3,694.00 | -1.12% | 3,384,100 |
| Aug 6, 2026 | 3,852.00 | 3,910.00 | 3,688.00 | 3,736.00 | 3,736.00 | -8.79% | 6,490,100 |
| Aug 5, 2026 | 3,927.00 | 4,126.00 | 3,913.00 | 4,096.00 | 4,096.00 | 6.47% | 4,708,700 |
| Aug 4, 2026 | 3,811.00 | 3,853.00 | 3,752.00 | 3,847.00 | 3,847.00 | 2.18% | 2,285,800 |
| Aug 3, 2026 | 3,715.00 | 3,776.00 | 3,620.00 | 3,765.00 | 3,765.00 | 1.70% | 3,449,100 |
| Jul 31, 2026 | 3,792.00 | 3,800.00 | 3,687.00 | 3,702.00 | 3,702.00 | 5.41% | 4,227,700 |
| Jul 30, 2026 | 3,480.00 | 3,591.00 | 3,435.00 | 3,512.00 | 3,512.00 | -0.93% | 2,929,000 |
| Jul 29, 2026 | 3,662.00 | 3,700.00 | 3,429.00 | 3,545.00 | 3,545.00 | -3.35% | 3,543,700 |
| Jul 28, 2026 | 3,800.00 | 3,805.00 | 3,646.00 | 3,668.00 | 3,668.00 | -5.95% | 3,258,600 |
| Jul 27, 2026 | 3,879.00 | 3,917.00 | 3,814.00 | 3,900.00 | 3,900.00 | 0.54% | 2,310,900 |
| Jul 24, 2026 | 3,946.00 | 3,975.00 | 3,835.00 | 3,879.00 | 3,879.00 | -2.32% | 1,994,000 |
| Jul 23, 2026 | 3,998.00 | 4,055.00 | 3,959.00 | 3,971.00 | 3,971.00 | 0.53% | 2,080,200 |
| Jul 22, 2026 | 4,000.00 | 4,085.00 | 3,933.00 | 3,950.00 | 3,950.00 | 1.23% | 2,882,200 |
| Jul 21, 2026 | 3,855.00 | 3,902.00 | 3,787.00 | 3,902.00 | 3,902.00 | 2.12% | 2,723,900 |
| Jul 17, 2026 | 3,970.00 | 3,999.00 | 3,682.00 | 3,821.00 | 3,821.00 | -6.28% | 4,373,500 |
| Jul 16, 2026 | 4,102.00 | 4,192.00 | 4,071.00 | 4,077.00 | 4,077.00 | -2.58% | 2,795,900 |
| Jul 15, 2026 | 4,177.00 | 4,216.00 | 4,120.00 | 4,185.00 | 4,185.00 | 0.82% | 1,909,100 |
| Jul 14, 2026 | 4,125.00 | 4,174.00 | 4,047.00 | 4,151.00 | 4,151.00 | -0.36% | 3,393,800 |
| Jul 13, 2026 | 4,350.00 | 4,385.00 | 4,153.00 | 4,166.00 | 4,166.00 | -4.91% | 3,713,200 |
| Jul 10, 2026 | 4,440.00 | 4,448.00 | 4,353.00 | 4,381.00 | 4,381.00 | 0.25% | 2,995,100 |
| Jul 9, 2026 | 4,422.00 | 4,449.00 | 4,307.00 | 4,370.00 | 4,370.00 | 1.13% | 3,138,400 |
| Jul 8, 2026 | 4,274.00 | 4,473.00 | 4,240.00 | 4,321.00 | 4,321.00 | -1.17% | 4,635,500 |
| Jul 7, 2026 | 4,473.00 | 4,560.00 | 4,322.00 | 4,372.00 | 4,372.00 | -2.84% | 5,217,800 |
| Jul 6, 2026 | 4,918.00 | 4,918.00 | 4,477.00 | 4,500.00 | 4,500.00 | -7.18% | 5,090,800 |
| Jul 3, 2026 | 4,695.00 | 4,848.00 | 4,588.00 | 4,848.00 | 4,848.00 | 3.28% | 2,946,700 |
| Jul 2, 2026 | 4,800.00 | 4,868.00 | 4,665.00 | 4,694.00 | 4,694.00 | -6.08% | 3,382,500 |
| Jul 1, 2026 | 4,826.00 | 5,013.00 | 4,787.00 | 4,998.00 | 4,998.00 | 5.09% | 4,337,400 |
| Jun 30, 2026 | 4,841.00 | 4,864.00 | 4,710.00 | 4,756.00 | 4,756.00 | -0.31% | 2,944,000 |
| Jun 29, 2026 | 4,820.00 | 4,851.00 | 4,628.00 | 4,771.00 | 4,771.00 | -0.71% | 2,684,400 |
| Jun 26, 2026 | 5,241.00 | 5,259.00 | 4,789.00 | 4,805.00 | 4,805.00 | -8.41% | 4,154,600 |
| Jun 25, 2026 | 5,096.00 | 5,307.00 | 5,045.00 | 5,246.00 | 5,246.00 | 6.58% | 4,180,100 |
| Jun 24, 2026 | 4,885.00 | 5,085.00 | 4,842.00 | 4,922.00 | 4,922.00 | -0.12% | 4,720,500 |
| Jun 23, 2026 | 5,154.00 | 5,262.00 | 4,928.00 | 4,928.00 | 4,928.00 | -2.49% | 5,314,900 |
| Jun 22, 2026 | 4,757.00 | 5,132.00 | 4,757.00 | 5,054.00 | 5,054.00 | 9.20% | 5,082,000 |
| Jun 19, 2026 | 4,680.00 | 4,726.00 | 4,547.00 | 4,628.00 | 4,628.00 | 0.11% | 4,611,300 |
| Jun 18, 2026 | 4,648.00 | 4,745.00 | 4,584.00 | 4,623.00 | 4,623.00 | -2.01% | 4,161,100 |
| Jun 17, 2026 | 4,618.00 | 4,720.00 | 4,553.00 | 4,718.00 | 4,718.00 | 2.17% | 3,190,800 |
| Jun 16, 2026 | 4,570.00 | 4,723.00 | 4,516.00 | 4,618.00 | 4,618.00 | 3.17% | 4,167,100 |
| Jun 15, 2026 | 4,443.00 | 4,532.00 | 4,392.00 | 4,476.00 | 4,476.00 | 5.74% | 3,572,000 |
| Jun 12, 2026 | 4,408.00 | 4,477.00 | 4,211.00 | 4,233.00 | 4,233.00 | -1.99% | 4,112,800 |
| Jun 11, 2026 | 4,162.00 | 4,338.00 | 4,090.00 | 4,319.00 | 4,319.00 | -1.75% | 3,900,000 |
| Jun 10, 2026 | 4,511.00 | 4,640.00 | 4,367.00 | 4,396.00 | 4,396.00 | -5.48% | 3,205,000 |
| Jun 9, 2026 | 4,690.00 | 4,732.00 | 4,479.00 | 4,651.00 | 4,651.00 | 2.31% | 3,181,700 |
| Jun 8, 2026 | 4,714.00 | 4,733.00 | 4,480.00 | 4,546.00 | 4,546.00 | -8.97% | 4,165,100 |
| Jun 5, 2026 | 4,828.00 | 5,088.00 | 4,768.00 | 4,994.00 | 4,994.00 | 0.52% | 4,271,400 |
| Jun 4, 2026 | 4,849.00 | 5,005.00 | 4,791.00 | 4,968.00 | 4,968.00 | 1.80% | 2,769,600 |