MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 4,653.00
+177.00 (3.95%)
Jun 16, 2026, 10:55 AM JST
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,570.00 | 4,598.00 | 4,516.00 | 4,567.00 | - | 2.03% | 471,700 |
| 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 |
| Jun 3, 2026 | 4,809.00 | 4,967.00 | 4,766.00 | 4,880.00 | 4,880.00 | 4.39% | 3,795,400 |
| Jun 2, 2026 | 4,651.00 | 4,740.00 | 4,452.00 | 4,675.00 | 4,675.00 | -0.97% | 3,912,700 |
| Jun 1, 2026 | 4,576.00 | 4,738.00 | 4,532.00 | 4,721.00 | 4,721.00 | 3.49% | 3,650,800 |
| May 29, 2026 | 4,433.00 | 4,617.00 | 4,433.00 | 4,562.00 | 4,562.00 | 6.69% | 5,338,600 |
| May 28, 2026 | 4,166.00 | 4,328.00 | 4,152.00 | 4,276.00 | 4,276.00 | 1.04% | 2,061,300 |
| May 27, 2026 | 4,247.00 | 4,393.00 | 4,211.00 | 4,232.00 | 4,232.00 | -1.97% | 2,314,900 |
| May 26, 2026 | 4,219.00 | 4,335.00 | 4,156.00 | 4,317.00 | 4,317.00 | 2.27% | 2,538,700 |
| May 25, 2026 | 4,060.00 | 4,246.00 | 4,002.00 | 4,221.00 | 4,221.00 | 5.74% | 2,539,800 |
| May 22, 2026 | 3,940.00 | 4,057.00 | 3,932.00 | 3,992.00 | 3,992.00 | 2.97% | 2,298,900 |
| May 21, 2026 | 3,799.00 | 3,944.00 | 3,731.00 | 3,877.00 | 3,877.00 | 3.94% | 2,440,900 |
| May 20, 2026 | 3,869.00 | 3,898.00 | 3,682.00 | 3,730.00 | 3,730.00 | -3.82% | 2,528,700 |
| May 19, 2026 | 3,800.00 | 3,882.00 | 3,791.00 | 3,878.00 | 3,878.00 | 1.65% | 2,137,400 |
| May 18, 2026 | 3,955.00 | 3,990.00 | 3,799.00 | 3,815.00 | 3,815.00 | -3.27% | 3,076,500 |
| May 15, 2026 | 4,005.00 | 4,087.00 | 3,904.00 | 3,944.00 | 3,944.00 | -0.85% | 3,164,100 |
| May 14, 2026 | 3,950.00 | 4,088.00 | 3,912.00 | 3,978.00 | 3,978.00 | 1.64% | 4,083,300 |
| May 13, 2026 | 3,636.00 | 3,915.00 | 3,610.00 | 3,914.00 | 3,914.00 | 9.76% | 5,903,700 |
| May 12, 2026 | 3,527.00 | 3,604.00 | 3,487.00 | 3,566.00 | 3,566.00 | 3.12% | 4,164,300 |
| May 11, 2026 | 3,436.00 | 3,458.00 | 3,323.00 | 3,458.00 | 3,458.00 | 2.31% | 2,485,800 |
| May 8, 2026 | 3,300.00 | 3,384.00 | 3,252.00 | 3,380.00 | 3,380.00 | 2.74% | 3,109,800 |
| May 7, 2026 | 3,178.00 | 3,319.00 | 3,129.00 | 3,290.00 | 3,290.00 | 5.86% | 3,393,700 |
| May 1, 2026 | 3,138.00 | 3,152.00 | 3,071.00 | 3,108.00 | 3,108.00 | -0.51% | 1,751,000 |
| Apr 30, 2026 | 3,079.00 | 3,150.00 | 3,073.00 | 3,124.00 | 3,124.00 | 2.12% | 2,720,400 |
| Apr 28, 2026 | 3,123.00 | 3,124.00 | 3,037.00 | 3,059.00 | 3,059.00 | -0.46% | 1,935,600 |
| Apr 27, 2026 | 3,120.00 | 3,150.00 | 3,062.00 | 3,073.00 | 3,073.00 | -0.42% | 2,073,000 |
| Apr 24, 2026 | 3,060.00 | 3,100.00 | 3,046.00 | 3,086.00 | 3,086.00 | 1.95% | 1,633,500 |
| Apr 23, 2026 | 3,110.00 | 3,130.00 | 2,993.00 | 3,027.00 | 3,027.00 | -2.23% | 1,851,200 |
| Apr 22, 2026 | 3,106.00 | 3,149.00 | 3,063.00 | 3,096.00 | 3,096.00 | -1.02% | 1,569,700 |
| Apr 21, 2026 | 3,112.00 | 3,135.00 | 3,084.00 | 3,128.00 | 3,128.00 | 1.16% | 1,614,700 |
| Apr 20, 2026 | 3,034.00 | 3,120.00 | 3,025.00 | 3,092.00 | 3,092.00 | 4.83% | 2,611,900 |
| Apr 17, 2026 | 3,000.00 | 3,009.00 | 2,949.50 | 2,949.50 | 2,949.50 | -2.04% | 2,005,700 |
| Apr 16, 2026 | 2,908.00 | 3,033.00 | 2,906.00 | 3,011.00 | 3,011.00 | 5.15% | 3,963,000 |
| Apr 15, 2026 | 2,878.50 | 2,898.50 | 2,835.00 | 2,863.50 | 2,863.50 | -0.31% | 1,918,900 |
| Apr 14, 2026 | 2,910.00 | 2,918.50 | 2,849.00 | 2,872.50 | 2,872.50 | 0.33% | 2,206,500 |
| Apr 13, 2026 | 2,830.50 | 2,905.50 | 2,812.00 | 2,863.00 | 2,863.00 | 0.62% | 2,234,000 |
| Apr 10, 2026 | 2,735.00 | 2,883.00 | 2,730.00 | 2,845.50 | 2,845.50 | 4.17% | 3,069,300 |
| Apr 9, 2026 | 2,782.00 | 2,784.50 | 2,723.50 | 2,731.50 | 2,731.50 | -0.74% | 1,837,700 |
| Apr 8, 2026 | 2,794.50 | 2,797.00 | 2,725.50 | 2,752.00 | 2,752.00 | 4.76% | 2,347,500 |
| Apr 7, 2026 | 2,625.00 | 2,647.50 | 2,602.00 | 2,627.00 | 2,627.00 | 0.83% | 1,607,200 |
| Apr 6, 2026 | 2,596.50 | 2,633.50 | 2,590.50 | 2,605.50 | 2,605.50 | 0.62% | 1,586,400 |
| Apr 3, 2026 | 2,589.50 | 2,631.50 | 2,575.50 | 2,589.50 | 2,589.50 | 0.56% | 1,804,900 |
| Apr 2, 2026 | 2,700.00 | 2,714.50 | 2,568.50 | 2,575.00 | 2,575.00 | -3.47% | 1,732,200 |