Skip to main content
logo
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
3,039.00
-106.00 (-3.37%)
Nov 4, 2026, 3:30 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,151.003,157.002,895.503,039.003,039.00-3.37%3,768,100
Nov 2, 20263,092.003,165.003,061.003,145.003,145.000.87%2,051,100
Oct 30, 20263,246.003,258.003,107.003,118.003,118.00-4.59%2,432,100
Oct 29, 20263,290.003,302.003,177.003,268.003,268.00-1.15%2,919,700
Oct 28, 20263,308.003,335.003,267.003,306.003,306.002.64%2,403,100
Oct 27, 20263,194.003,238.003,176.003,221.003,221.003.44%2,095,100
Oct 26, 20263,160.003,180.003,097.003,114.003,114.00-0.19%2,393,100
Oct 23, 20263,070.003,128.002,972.503,120.003,120.00-0.29%2,825,100
Oct 22, 20263,264.003,286.003,106.003,129.003,129.00-4.72%2,703,200
Oct 21, 20263,333.003,337.003,265.003,284.003,284.000.74%2,245,800
Oct 20, 20263,300.003,319.003,236.003,260.003,260.00-1.72%2,314,000
Oct 19, 20263,223.003,332.003,183.003,317.003,317.00-3,539,600
Oct 16, 20263,263.003,320.003,235.003,317.003,317.002.00%2,859,200
Oct 15, 20263,447.003,447.003,245.003,252.003,252.00-7.98%3,829,200
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