Skip to main content
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
2,810.00
-20.00 (-0.71%)
Sep 26, 2025, 3:30 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,829.502,834.502,795.002,810.002,810.00-0.71%1,384,700
Sep 25, 20252,831.502,836.502,807.502,830.002,830.000.39%1,291,700
Sep 24, 20252,865.002,869.002,784.502,819.002,819.001.20%1,493,700
Sep 22, 20252,755.002,817.002,755.002,785.502,785.501.85%991,900
Sep 19, 20252,790.502,799.002,695.002,735.002,735.00-1.33%1,919,900
Sep 18, 20252,739.502,776.002,713.002,772.002,772.001.39%1,194,500
Sep 17, 20252,767.502,770.002,723.002,734.002,734.00-1.01%1,194,500
Sep 16, 20252,781.002,818.002,756.502,762.002,762.000.80%1,768,800
Sep 12, 20252,718.002,740.002,696.002,740.002,740.001.71%1,889,400
Sep 11, 20252,686.002,710.002,664.002,694.002,694.000.28%1,889,400
Sep 10, 20252,662.502,688.002,636.502,686.502,686.501.42%1,455,500
Sep 9, 20252,707.002,718.502,636.502,649.002,649.00-1.73%1,819,500
Sep 8, 20252,720.002,733.502,684.002,695.502,695.50-1.10%1,906,900
Sep 5, 20252,669.002,730.002,635.002,725.502,725.504.31%2,325,800
Sep 4, 20252,597.502,661.502,593.502,613.002,613.001.44%1,859,000
Sep 3, 20252,575.002,599.002,566.002,576.002,576.00-0.25%1,588,200
Sep 2, 20252,528.002,595.002,510.002,582.502,582.503.20%1,725,300
Sep 1, 20252,522.002,539.502,475.002,502.502,502.50-1.77%1,054,300
Aug 29, 20252,541.502,573.502,536.002,547.502,547.50-0.27%1,391,300
Aug 28, 20252,534.502,555.502,517.502,554.502,554.500.47%1,146,400
Aug 27, 20252,544.002,554.002,509.502,542.502,542.50-0.06%1,021,600
Aug 26, 20252,525.502,545.002,500.002,544.002,544.000.10%1,246,100
Aug 25, 20252,565.002,610.002,541.502,541.502,541.50-0.24%1,207,000
Aug 22, 20252,481.502,547.502,477.502,547.502,547.502.64%1,330,900
Aug 21, 20252,490.002,497.002,462.002,482.002,482.00-0.64%952,600
Aug 20, 20252,538.002,554.002,490.002,498.002,498.00-2.00%1,497,900
Aug 19, 20252,536.502,564.002,525.502,549.002,549.000.12%948,100
Aug 18, 20252,522.002,562.502,505.002,546.002,546.002.13%1,314,100
Aug 15, 20252,517.002,526.502,481.002,493.002,493.00-1.35%1,932,700
Aug 14, 20252,567.002,576.002,522.002,527.002,527.00-1.96%1,921,200
Aug 13, 20252,604.002,607.502,564.502,577.502,577.50-0.83%1,782,400
Aug 12, 20252,602.002,622.502,581.002,599.002,599.000.56%2,373,200
Aug 8, 20252,535.502,587.002,522.502,584.502,584.502.66%2,447,400
Aug 7, 20252,432.002,527.002,424.002,517.502,517.503.16%2,591,500
Aug 6, 20252,514.502,516.002,387.002,440.502,440.501.90%3,518,700
Aug 5, 20252,399.502,424.502,384.502,395.002,395.000.63%1,884,700
Aug 4, 20252,333.002,382.002,330.502,380.002,380.00-1.57%1,337,800
Aug 1, 20252,397.002,434.502,380.002,418.002,418.000.88%1,424,300
Jul 31, 20252,376.502,424.002,360.502,397.002,397.001.89%1,610,800
Jul 30, 20252,365.502,379.502,340.002,352.502,352.50-1.20%1,130,400
Jul 29, 20252,365.502,386.502,355.002,381.002,381.00-0.44%1,210,800
Jul 28, 20252,380.002,400.502,365.002,391.502,391.501.33%1,059,500
Jul 25, 20252,396.002,396.002,351.002,360.002,360.00-1.52%1,386,800
Jul 24, 20252,394.002,407.502,373.502,396.502,396.500.59%2,302,600
Jul 23, 20252,357.002,404.002,317.002,382.502,382.507.95%3,869,600
Jul 22, 20252,215.502,246.502,197.502,207.002,207.00-0.63%1,351,100
Jul 18, 20252,225.002,234.502,203.502,221.002,221.000.84%1,108,600
Jul 17, 20252,180.502,216.002,151.502,202.502,202.50-1.23%1,780,700
Jul 16, 20252,220.002,236.502,195.502,230.002,230.001.13%1,518,900
Jul 15, 20252,201.002,210.502,174.002,205.002,205.000.16%1,217,400