Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
3,293.00
-241.00 (-6.82%)
Oct 15, 2026, 11:30 AM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,447.003,447.003,287.003,293.003,293.00-6.82%1,524,700
Oct 14, 20263,610.003,633.003,520.003,534.003,534.00-1.48%2,298,200
Oct 13, 20263,582.003,639.003,528.003,587.003,587.00-1.73%2,605,100
Oct 9, 20263,586.003,684.003,569.003,650.003,650.00-0.82%3,124,500
Oct 8, 20263,799.003,804.003,673.003,680.003,680.00-4.34%3,009,400
Oct 7, 20263,938.003,951.003,847.003,847.003,847.00-1.74%2,635,400
Oct 6, 20263,935.003,960.003,878.003,915.003,915.00-0.08%3,854,900
Oct 5, 20263,949.004,039.003,918.003,918.003,918.002.16%4,493,900
Oct 2, 20263,826.003,871.003,787.003,835.003,835.000.31%2,677,900
Oct 1, 20263,729.003,823.003,722.003,823.003,823.002.00%2,727,300
Sep 30, 20263,645.003,777.003,642.003,748.003,748.004.84%3,381,200
Sep 29, 20263,500.003,583.003,496.003,575.003,575.001.07%2,024,800
Sep 28, 20263,638.003,651.003,567.003,567.003,537.00-0.78%2,122,800
Sep 25, 20263,568.003,604.003,515.003,595.003,564.76-0.31%2,465,300
Sep 24, 20263,553.003,614.003,548.003,606.003,575.674.37%2,593,600
Sep 18, 20263,515.003,524.003,440.003,455.003,425.940.29%2,977,900
Sep 17, 20263,512.003,525.003,417.003,445.003,416.03-0.40%1,709,800
Sep 16, 20263,417.003,499.003,407.003,459.003,429.911.17%1,677,700
Sep 15, 20263,344.003,468.003,328.003,419.003,390.240.94%2,958,600
Sep 14, 20263,432.003,432.003,341.003,387.003,358.51-0.12%2,166,200
Sep 11, 20263,273.003,398.003,269.003,391.003,362.480.41%3,530,700
Sep 10, 20263,371.003,384.003,298.003,377.003,348.60-2,223,100
Sep 9, 20263,352.003,396.003,346.003,377.003,348.601.53%2,601,500
Sep 8, 20263,433.003,438.003,326.003,326.003,298.03-4.09%2,695,900
Sep 7, 20263,394.003,489.003,385.003,468.003,438.834.08%2,526,100
Sep 4, 20263,240.003,358.003,232.003,332.003,303.983.03%3,135,200
Sep 3, 20263,255.003,271.003,216.003,234.003,206.80-0.15%1,758,600
Sep 2, 20263,300.003,312.003,236.003,239.003,211.76-5.01%2,680,600
Sep 1, 20263,371.003,427.003,342.003,410.003,381.320.89%2,248,100
Aug 31, 20263,333.003,395.003,294.003,380.003,351.57-0.62%2,408,400
Aug 28, 20263,445.003,490.003,401.003,401.003,372.40-2,529,900
Aug 27, 20263,444.003,458.003,352.003,401.003,372.401.34%2,656,000
Aug 26, 20263,383.003,383.003,314.003,356.003,327.770.30%2,378,200
Aug 25, 20263,325.003,346.003,243.003,346.003,317.860.06%3,105,600
Aug 24, 20263,370.003,388.003,323.003,344.003,315.88-0.62%2,927,900
Aug 21, 20263,360.003,372.003,321.003,365.003,336.70-1.52%2,116,200
Aug 20, 20263,422.003,442.003,360.003,417.003,388.260.15%2,830,200
Aug 19, 20263,474.003,494.003,385.003,412.003,383.30-5.59%3,684,400
Aug 18, 20263,702.003,769.003,603.003,614.003,583.60-3.14%2,997,600
Aug 17, 20263,745.003,769.003,704.003,731.003,699.62-1.03%2,096,600
Aug 14, 20263,871.003,871.003,745.003,770.003,738.29-0.82%2,269,600
Aug 13, 20263,806.003,842.003,767.003,801.003,769.031.28%2,124,500
Aug 12, 20263,730.003,753.003,619.003,753.003,721.440.72%3,405,100
Aug 10, 20263,703.003,767.003,694.003,726.003,694.660.87%2,453,800
Aug 7, 20263,780.003,829.003,651.003,694.003,662.93-1.12%3,384,100
Aug 6, 20263,852.003,910.003,688.003,736.003,704.58-8.79%6,490,100
Aug 5, 20263,927.004,126.003,913.004,096.004,061.556.47%4,708,700
Aug 4, 20263,811.003,853.003,752.003,847.003,814.652.18%2,285,800
Aug 3, 20263,715.003,776.003,620.003,765.003,733.331.70%3,449,100
Jul 31, 20263,792.003,800.003,687.003,702.003,670.865.41%4,227,700