MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 3,583.00
-23.00 (-0.64%)
Sep 25, 2026, 11:05 AM JST
MINEBEA MITSUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,568.00 | 3,592.00 | 3,515.00 | 3,581.00 | - | -0.69% | 835,300 |
| Sep 24, 2026 | 3,553.00 | 3,614.00 | 3,548.00 | 3,606.00 | 3,606.00 | 4.37% | 2,593,600 |
| Sep 18, 2026 | 3,515.00 | 3,524.00 | 3,440.00 | 3,455.00 | 3,455.00 | 0.29% | 2,977,900 |
| Sep 17, 2026 | 3,512.00 | 3,525.00 | 3,417.00 | 3,445.00 | 3,445.00 | -0.40% | 1,709,800 |
| Sep 16, 2026 | 3,417.00 | 3,499.00 | 3,407.00 | 3,459.00 | 3,459.00 | 1.17% | 1,677,700 |
| Sep 15, 2026 | 3,344.00 | 3,468.00 | 3,328.00 | 3,419.00 | 3,419.00 | 0.94% | 2,958,600 |
| Sep 14, 2026 | 3,432.00 | 3,432.00 | 3,341.00 | 3,387.00 | 3,387.00 | -0.12% | 2,166,200 |
| Sep 11, 2026 | 3,273.00 | 3,398.00 | 3,269.00 | 3,391.00 | 3,391.00 | 0.41% | 3,530,700 |
| Sep 10, 2026 | 3,371.00 | 3,384.00 | 3,298.00 | 3,377.00 | 3,377.00 | - | 2,223,100 |
| Sep 9, 2026 | 3,352.00 | 3,396.00 | 3,346.00 | 3,377.00 | 3,377.00 | 1.53% | 2,601,500 |
| Sep 8, 2026 | 3,433.00 | 3,438.00 | 3,326.00 | 3,326.00 | 3,326.00 | -4.09% | 2,695,900 |
| Sep 7, 2026 | 3,394.00 | 3,489.00 | 3,385.00 | 3,468.00 | 3,468.00 | 4.08% | 2,526,100 |
| Sep 4, 2026 | 3,240.00 | 3,358.00 | 3,232.00 | 3,332.00 | 3,332.00 | 3.03% | 3,135,200 |
| Sep 3, 2026 | 3,255.00 | 3,271.00 | 3,216.00 | 3,234.00 | 3,234.00 | -0.15% | 1,758,600 |
| Sep 2, 2026 | 3,300.00 | 3,312.00 | 3,236.00 | 3,239.00 | 3,239.00 | -5.01% | 2,680,600 |
| Sep 1, 2026 | 3,371.00 | 3,427.00 | 3,342.00 | 3,410.00 | 3,410.00 | 0.89% | 2,248,100 |
| Aug 31, 2026 | 3,333.00 | 3,395.00 | 3,294.00 | 3,380.00 | 3,380.00 | -0.62% | 2,408,400 |
| Aug 28, 2026 | 3,445.00 | 3,490.00 | 3,401.00 | 3,401.00 | 3,401.00 | - | 2,529,900 |
| Aug 27, 2026 | 3,444.00 | 3,458.00 | 3,352.00 | 3,401.00 | 3,401.00 | 1.34% | 2,656,000 |
| Aug 26, 2026 | 3,383.00 | 3,383.00 | 3,314.00 | 3,356.00 | 3,356.00 | 0.30% | 2,378,200 |
| Aug 25, 2026 | 3,325.00 | 3,346.00 | 3,243.00 | 3,346.00 | 3,346.00 | 0.06% | 3,105,600 |
| Aug 24, 2026 | 3,370.00 | 3,388.00 | 3,323.00 | 3,344.00 | 3,344.00 | -0.62% | 2,927,900 |
| Aug 21, 2026 | 3,360.00 | 3,372.00 | 3,321.00 | 3,365.00 | 3,365.00 | -1.52% | 2,116,200 |
| Aug 20, 2026 | 3,422.00 | 3,442.00 | 3,360.00 | 3,417.00 | 3,417.00 | 0.15% | 2,830,200 |
| Aug 19, 2026 | 3,474.00 | 3,494.00 | 3,385.00 | 3,412.00 | 3,412.00 | -5.59% | 3,684,400 |
| Aug 18, 2026 | 3,702.00 | 3,769.00 | 3,603.00 | 3,614.00 | 3,614.00 | -3.14% | 2,997,600 |
| Aug 17, 2026 | 3,745.00 | 3,769.00 | 3,704.00 | 3,731.00 | 3,731.00 | -1.03% | 2,096,600 |
| 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 |