MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 3,879.00
-92.00 (-2.32%)
Jul 24, 2026, 3:30 PM JST
MINEBEA MITSUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |