MINEBEA MITSUMI Inc. (TYO:6479)
Japan · Delayed Price · Currency is JPY 3,108.00
-16.00 (-0.51%)
May 1, 2026, 3:30 PM JST
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.91% | 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 |
| Mar 10, 2026 | 2,830.00 | 2,872.50 | 2,804.00 | 2,832.00 | 2,805.99 | 2.18% | 2,122,700 |
| Mar 9, 2026 | 2,750.50 | 2,771.50 | 2,651.50 | 2,771.50 | 2,746.05 | -6.68% | 2,799,300 |
| Mar 6, 2026 | 2,950.00 | 3,005.00 | 2,932.00 | 2,970.00 | 2,942.72 | -1.00% | 2,705,600 |
| Mar 5, 2026 | 3,021.00 | 3,062.00 | 2,965.00 | 3,000.00 | 2,972.45 | 2.72% | 2,118,000 |
| Mar 4, 2026 | 2,969.00 | 3,051.00 | 2,882.50 | 2,920.50 | 2,893.68 | -5.64% | 2,151,800 |
| Mar 3, 2026 | 3,286.00 | 3,300.00 | 3,094.00 | 3,095.00 | 3,066.57 | -7.06% | 1,960,400 |
| Mar 2, 2026 | 3,249.00 | 3,334.00 | 3,230.00 | 3,330.00 | 3,299.42 | -1.01% | 1,536,300 |
| Feb 27, 2026 | 3,312.00 | 3,375.00 | 3,268.00 | 3,364.00 | 3,333.10 | 3.25% | 2,391,100 |
| Feb 26, 2026 | 3,366.00 | 3,377.00 | 3,252.00 | 3,258.00 | 3,228.08 | -0.06% | 2,620,300 |
| Feb 25, 2026 | 3,327.00 | 3,331.00 | 3,260.00 | 3,260.00 | 3,230.06 | -1.78% | 2,140,900 |
| Feb 24, 2026 | 3,303.00 | 3,357.00 | 3,266.00 | 3,319.00 | 3,288.52 | 0.27% | 1,911,600 |
| Feb 20, 2026 | 3,330.00 | 3,354.00 | 3,310.00 | 3,310.00 | 3,279.60 | -1.46% | 1,652,600 |
| Feb 19, 2026 | 3,401.00 | 3,434.00 | 3,359.00 | 3,359.00 | 3,328.15 | -0.94% | 1,684,300 |
| Feb 18, 2026 | 3,420.00 | 3,444.00 | 3,391.00 | 3,391.00 | 3,359.86 | -0.50% | 1,388,400 |