MINEBEA MITSUMI Inc. (TYO:6479)
Japan
· Delayed Price · Currency is JPY 3,279.00
-12.00 (-0.36%)
At close: Dec 5, 2025
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,231.00 | 3,305.00 | 3,220.00 | 3,279.00 | 3,279.00 | -0.36% | 2,031,800 |
| Dec 4, 2025 | 3,156.00 | 3,299.00 | 3,147.00 | 3,291.00 | 3,291.00 | 4.48% | 2,087,100 |
| Dec 3, 2025 | 3,144.00 | 3,199.00 | 3,121.00 | 3,150.00 | 3,150.00 | -0.97% | 1,442,100 |
| Dec 2, 2025 | 3,169.00 | 3,228.00 | 3,129.00 | 3,181.00 | 3,181.00 | 0.47% | 1,386,000 |
| Dec 1, 2025 | 3,193.00 | 3,208.00 | 3,128.00 | 3,166.00 | 3,166.00 | -0.16% | 1,773,400 |
| Nov 28, 2025 | 3,084.00 | 3,187.00 | 3,066.00 | 3,171.00 | 3,171.00 | 4.45% | 2,327,300 |
| Nov 27, 2025 | 3,010.00 | 3,049.00 | 2,997.00 | 3,036.00 | 3,036.00 | 1.44% | 985,400 |
| Nov 26, 2025 | 2,967.00 | 3,007.00 | 2,939.00 | 2,993.00 | 2,993.00 | 1.73% | 1,458,500 |
| Nov 25, 2025 | 2,964.00 | 2,965.50 | 2,935.50 | 2,942.00 | 2,942.00 | 0.96% | 1,410,500 |
| Nov 21, 2025 | 2,832.00 | 2,922.50 | 2,826.50 | 2,914.00 | 2,914.00 | 1.30% | 2,552,300 |
| Nov 20, 2025 | 2,923.00 | 2,954.50 | 2,876.50 | 2,876.50 | 2,876.50 | 1.27% | 1,386,600 |
| Nov 19, 2025 | 2,863.00 | 2,875.00 | 2,812.50 | 2,840.50 | 2,840.50 | -0.73% | 1,404,000 |
| Nov 18, 2025 | 2,895.50 | 2,921.00 | 2,861.00 | 2,861.50 | 2,861.50 | -1.68% | 1,542,800 |
| Nov 17, 2025 | 2,935.00 | 2,940.50 | 2,882.50 | 2,910.50 | 2,910.50 | -1.32% | 1,230,200 |
| Nov 14, 2025 | 2,888.50 | 2,962.00 | 2,870.00 | 2,949.50 | 2,949.50 | 1.15% | 1,732,400 |
| Nov 13, 2025 | 2,961.50 | 2,976.00 | 2,913.00 | 2,916.00 | 2,916.00 | -1.54% | 1,154,000 |
| Nov 12, 2025 | 2,952.00 | 2,997.50 | 2,934.50 | 2,961.50 | 2,961.50 | 1.87% | 1,539,400 |
| Nov 11, 2025 | 2,954.50 | 2,960.50 | 2,896.50 | 2,907.00 | 2,907.00 | -0.31% | 1,961,200 |
| Nov 10, 2025 | 3,053.00 | 3,064.00 | 2,915.50 | 2,916.00 | 2,916.00 | -3.38% | 1,910,400 |
| Nov 7, 2025 | 3,100.00 | 3,136.00 | 2,968.00 | 3,018.00 | 3,018.00 | -3.08% | 2,545,400 |
| Nov 6, 2025 | 3,145.00 | 3,157.00 | 3,102.00 | 3,114.00 | 3,114.00 | 0.52% | 1,808,200 |
| Nov 5, 2025 | 3,139.00 | 3,148.00 | 2,993.00 | 3,098.00 | 3,098.00 | -1.31% | 1,807,700 |
| Nov 4, 2025 | 3,060.00 | 3,175.00 | 3,045.00 | 3,139.00 | 3,139.00 | 2.72% | 2,802,800 |
| Oct 31, 2025 | 3,048.00 | 3,075.00 | 3,015.00 | 3,056.00 | 3,056.00 | 0.82% | 1,457,400 |
| Oct 30, 2025 | 2,997.50 | 3,043.00 | 2,990.00 | 3,031.00 | 3,031.00 | 1.12% | 1,319,500 |
| Oct 29, 2025 | 3,034.00 | 3,068.00 | 2,990.00 | 2,997.50 | 2,997.50 | -1.07% | 1,333,600 |
| Oct 28, 2025 | 3,080.00 | 3,099.00 | 3,025.00 | 3,030.00 | 3,030.00 | -2.19% | 942,000 |
| Oct 27, 2025 | 3,079.00 | 3,100.00 | 3,050.00 | 3,098.00 | 3,098.00 | 2.79% | 1,285,300 |
| Oct 24, 2025 | 2,990.00 | 3,050.00 | 2,980.00 | 3,014.00 | 3,014.00 | 1.34% | 1,476,700 |
| Oct 23, 2025 | 2,990.00 | 2,992.50 | 2,938.00 | 2,974.00 | 2,974.00 | -1.69% | 1,309,900 |
| Oct 22, 2025 | 2,977.00 | 3,053.00 | 2,967.50 | 3,025.00 | 3,025.00 | 1.80% | 1,818,100 |
| Oct 21, 2025 | 2,980.50 | 3,003.00 | 2,965.00 | 2,971.50 | 2,971.50 | 0.71% | 971,700 |
| Oct 20, 2025 | 2,949.50 | 2,968.50 | 2,909.50 | 2,950.50 | 2,950.50 | 2.31% | 876,100 |
| Oct 17, 2025 | 2,870.00 | 2,899.00 | 2,862.00 | 2,884.00 | 2,884.00 | -0.41% | 1,030,400 |
| Oct 16, 2025 | 2,935.50 | 2,943.50 | 2,875.00 | 2,896.00 | 2,896.00 | 0.05% | 1,377,700 |
| Oct 15, 2025 | 2,837.50 | 2,913.50 | 2,833.00 | 2,894.50 | 2,894.50 | 3.12% | 1,276,100 |
| Oct 14, 2025 | 2,835.00 | 2,883.50 | 2,800.50 | 2,807.00 | 2,807.00 | -4.36% | 2,028,100 |
| Oct 10, 2025 | 2,990.00 | 2,997.00 | 2,918.50 | 2,935.00 | 2,935.00 | -2.33% | 1,635,800 |
| Oct 9, 2025 | 2,989.00 | 3,005.00 | 2,964.00 | 3,005.00 | 3,005.00 | 1.25% | 1,866,400 |
| Oct 8, 2025 | 2,956.00 | 2,975.50 | 2,939.00 | 2,968.00 | 2,968.00 | 0.47% | 1,370,500 |
| Oct 7, 2025 | 2,930.50 | 2,987.00 | 2,921.50 | 2,954.00 | 2,954.00 | 1.63% | 1,723,300 |
| Oct 6, 2025 | 2,956.50 | 2,965.00 | 2,886.00 | 2,906.50 | 2,906.50 | 3.25% | 1,944,200 |
| Oct 3, 2025 | 2,779.00 | 2,815.00 | 2,758.50 | 2,815.00 | 2,815.00 | 1.86% | 901,200 |
| Oct 2, 2025 | 2,700.50 | 2,775.00 | 2,700.00 | 2,763.50 | 2,763.50 | 1.23% | 1,603,200 |
| Oct 1, 2025 | 2,760.00 | 2,777.00 | 2,714.50 | 2,730.00 | 2,730.00 | -2.13% | 1,611,100 |
| Sep 30, 2025 | 2,775.50 | 2,792.00 | 2,752.00 | 2,789.50 | 2,789.50 | 0.49% | 1,155,900 |
| Sep 29, 2025 | 2,786.50 | 2,806.00 | 2,765.00 | 2,776.00 | 2,776.00 | -1.21% | 1,039,200 |
| Sep 26, 2025 | 2,829.50 | 2,834.50 | 2,795.00 | 2,810.00 | 2,785.00 | -0.71% | 1,384,700 |
| Sep 25, 2025 | 2,831.50 | 2,836.50 | 2,807.50 | 2,830.00 | 2,804.82 | 0.39% | 1,291,700 |
| Sep 24, 2025 | 2,865.00 | 2,869.00 | 2,784.50 | 2,819.00 | 2,793.92 | 1.20% | 1,493,700 |