MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 4,317.00
+96.00 (2.27%)
May 26, 2026, 3:30 PM JST
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2,685.00 | 2,685.00 | 2,620.00 | 2,667.50 | 2,667.50 | 5.23% | 1,760,100 |
| Mar 31, 2026 | 2,547.00 | 2,618.50 | 2,535.00 | 2,535.00 | 2,535.00 | -3.08% | 2,335,500 |
| Mar 30, 2026 | 2,577.00 | 2,615.50 | 2,536.00 | 2,615.50 | 2,615.50 | -3.02% | 1,700,900 |
| Mar 27, 2026 | 2,686.50 | 2,727.00 | 2,666.00 | 2,722.00 | 2,697.00 | -0.89% | 1,775,100 |
| Mar 26, 2026 | 2,760.00 | 2,773.50 | 2,721.00 | 2,746.50 | 2,721.27 | 0.53% | 1,818,900 |
| Mar 25, 2026 | 2,689.50 | 2,732.00 | 2,668.00 | 2,732.00 | 2,706.91 | 3.50% | 2,497,700 |
| Mar 24, 2026 | 2,650.00 | 2,660.50 | 2,588.00 | 2,639.50 | 2,615.26 | 3.88% | 1,971,000 |
| Mar 23, 2026 | 2,560.00 | 2,578.00 | 2,518.00 | 2,541.00 | 2,517.66 | -5.03% | 3,565,100 |
| Mar 19, 2026 | 2,724.50 | 2,740.00 | 2,675.50 | 2,675.50 | 2,650.93 | -4.51% | 2,399,600 |
| Mar 18, 2026 | 2,747.00 | 2,805.00 | 2,735.00 | 2,802.00 | 2,776.27 | 3.36% | 1,752,700 |
| Mar 17, 2026 | 2,755.50 | 2,760.50 | 2,711.00 | 2,711.00 | 2,686.10 | -0.29% | 1,768,200 |
| Mar 16, 2026 | 2,730.50 | 2,760.00 | 2,676.50 | 2,719.00 | 2,694.03 | -2.07% | 2,573,200 |
| Mar 13, 2026 | 2,746.50 | 2,801.00 | 2,746.50 | 2,776.50 | 2,751.00 | -2.29% | 2,489,000 |
| Mar 12, 2026 | 2,835.00 | 2,867.50 | 2,792.00 | 2,841.50 | 2,815.40 | - | 2,365,700 |
| Mar 11, 2026 | 2,882.00 | 2,910.00 | 2,834.00 | 2,841.50 | 2,815.40 | 0.34% | 2,068,400 |