Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.50
-9.00 (-0.31%)
Apr 15, 2026, 3:30 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,878.502,898.502,835.002,863.502,863.50-0.31%1,918,900
Apr 14, 20262,910.002,918.502,849.002,872.502,872.500.33%2,206,500
Apr 13, 20262,830.502,905.502,812.002,863.002,863.000.62%2,234,000
Apr 10, 20262,735.002,883.002,730.002,845.502,845.504.17%3,069,300
Apr 9, 20262,782.002,784.502,723.502,731.502,731.50-0.74%1,837,700
Apr 8, 20262,794.502,797.002,725.502,752.002,752.004.76%2,347,500
Apr 7, 20262,625.002,647.502,602.002,627.002,627.000.83%1,607,200
Apr 6, 20262,596.502,633.502,590.502,605.502,605.500.62%1,586,400
Apr 3, 20262,589.502,631.502,575.502,589.502,589.500.56%1,804,900
Apr 2, 20262,700.002,714.502,568.502,575.002,575.00-3.47%1,732,200
Apr 1, 20262,685.002,685.002,620.002,667.502,667.505.23%1,760,100
Mar 31, 20262,547.002,618.502,535.002,535.002,535.00-3.08%2,335,500
Mar 30, 20262,577.002,615.502,536.002,615.502,615.50-3.91%1,700,900
Mar 27, 20262,686.502,727.002,666.002,722.002,697.00-0.89%1,775,100
Mar 26, 20262,760.002,773.502,721.002,746.502,721.270.53%1,818,900
Mar 25, 20262,689.502,732.002,668.002,732.002,706.913.50%2,497,700
Mar 24, 20262,650.002,660.502,588.002,639.502,615.263.88%1,971,000
Mar 23, 20262,560.002,578.002,518.002,541.002,517.66-5.03%3,565,100
Mar 19, 20262,724.502,740.002,675.502,675.502,650.93-4.51%2,399,600
Mar 18, 20262,747.002,805.002,735.002,802.002,776.273.36%1,752,700
Mar 17, 20262,755.502,760.502,711.002,711.002,686.10-0.29%1,768,200
Mar 16, 20262,730.502,760.002,676.502,719.002,694.03-2.07%2,573,200
Mar 13, 20262,746.502,801.002,746.502,776.502,751.00-2.29%2,489,000
Mar 12, 20262,835.002,867.502,792.002,841.502,815.40-2,365,700
Mar 11, 20262,882.002,910.002,834.002,841.502,815.400.34%2,068,400
Mar 10, 20262,830.002,872.502,804.002,832.002,805.992.18%2,122,700
Mar 9, 20262,750.502,771.502,651.502,771.502,746.05-6.68%2,799,300
Mar 6, 20262,950.003,005.002,932.002,970.002,942.72-1.00%2,705,600
Mar 5, 20263,021.003,062.002,965.003,000.002,972.452.72%2,118,000
Mar 4, 20262,969.003,051.002,882.502,920.502,893.68-5.64%2,151,800
Mar 3, 20263,286.003,300.003,094.003,095.003,066.57-7.06%1,960,400
Mar 2, 20263,249.003,334.003,230.003,330.003,299.42-1.01%1,536,300
Feb 27, 20263,312.003,375.003,268.003,364.003,333.103.25%2,391,100
Feb 26, 20263,366.003,377.003,252.003,258.003,228.08-0.06%2,620,300
Feb 25, 20263,327.003,331.003,260.003,260.003,230.06-1.78%2,140,900
Feb 24, 20263,303.003,357.003,266.003,319.003,288.520.27%1,911,600
Feb 20, 20263,330.003,354.003,310.003,310.003,279.60-1.46%1,652,600
Feb 19, 20263,401.003,434.003,359.003,359.003,328.15-0.94%1,684,300
Feb 18, 20263,420.003,444.003,391.003,391.003,359.86-0.50%1,388,400
Feb 17, 20263,441.003,450.003,366.003,408.003,376.70-0.67%1,035,900
Feb 16, 20263,515.003,523.003,409.003,431.003,399.49-1.15%1,526,900
Feb 13, 20263,472.003,497.003,419.003,471.003,439.12-0.74%2,133,500
Feb 12, 20263,500.003,542.003,478.003,497.003,464.881.13%1,686,800
Feb 10, 20263,476.003,520.003,442.003,458.003,426.24-1.14%2,277,300
Feb 9, 20263,420.003,500.003,380.003,498.003,465.877.43%3,370,300
Feb 6, 20263,151.003,280.003,051.003,256.003,226.10-4.09%4,275,000
Feb 5, 20263,364.003,436.003,331.003,395.003,363.821.46%2,351,800
Feb 4, 20263,262.003,379.003,260.003,346.003,315.272.86%2,631,700
Feb 3, 20263,200.003,278.003,192.003,253.003,223.123.27%1,330,200
Feb 2, 20263,205.003,243.003,142.003,150.003,121.070.48%1,544,500