Skip to main content
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
2,771.50
-198.50 (-6.68%)
Mar 10, 2026, 9:04 AM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,750.502,771.502,651.502,771.502,771.50-6.68%2,799,300
Mar 6, 20262,950.003,005.002,932.002,970.002,970.00-1.00%2,705,600
Mar 5, 20263,021.003,062.002,965.003,000.003,000.002.72%2,118,000
Mar 4, 20262,969.003,051.002,882.502,920.502,920.50-5.64%2,151,800
Mar 3, 20263,286.003,300.003,094.003,095.003,095.00-7.06%1,960,400
Mar 2, 20263,249.003,334.003,230.003,330.003,330.00-1.01%1,536,300
Feb 27, 20263,312.003,375.003,268.003,364.003,364.003.25%2,391,100
Feb 26, 20263,366.003,377.003,252.003,258.003,258.00-0.06%2,620,300
Feb 25, 20263,327.003,331.003,260.003,260.003,260.00-1.78%2,140,900
Feb 24, 20263,303.003,357.003,266.003,319.003,319.000.27%1,911,600
Feb 20, 20263,330.003,354.003,310.003,310.003,310.00-1.46%1,652,600
Feb 19, 20263,401.003,434.003,359.003,359.003,359.00-0.94%1,684,300
Feb 18, 20263,420.003,444.003,391.003,391.003,391.00-0.50%1,388,400
Feb 17, 20263,441.003,450.003,366.003,408.003,408.00-0.67%1,035,900
Feb 16, 20263,515.003,523.003,409.003,431.003,431.00-1.15%1,526,900
Feb 13, 20263,472.003,497.003,419.003,471.003,471.00-0.74%2,133,500
Feb 12, 20263,500.003,542.003,478.003,497.003,497.001.13%1,686,800
Feb 10, 20263,476.003,520.003,442.003,458.003,458.00-1.14%2,277,300
Feb 9, 20263,420.003,500.003,380.003,498.003,498.007.43%3,370,300
Feb 6, 20263,151.003,280.003,051.003,256.003,256.00-4.09%4,275,000
Feb 5, 20263,364.003,436.003,331.003,395.003,395.001.46%2,351,800
Feb 4, 20263,262.003,379.003,260.003,346.003,346.002.86%2,631,700
Feb 3, 20263,200.003,278.003,192.003,253.003,253.003.27%1,330,200
Feb 2, 20263,205.003,243.003,142.003,150.003,150.000.48%1,544,500
Jan 30, 20263,130.003,171.003,112.003,135.003,135.00-0.03%1,397,100
Jan 29, 20263,149.003,159.003,097.003,136.003,136.00-0.32%1,171,100
Jan 28, 20263,180.003,188.003,146.003,146.003,146.00-3.20%1,356,100
Jan 27, 20263,229.003,253.003,201.003,250.003,250.000.99%910,800
Jan 26, 20263,242.003,279.003,197.003,218.003,218.00-4.05%1,264,600
Jan 23, 20263,383.003,400.003,338.003,354.003,354.00-0.56%1,393,200
Jan 22, 20263,290.003,396.003,261.003,373.003,373.004.17%1,899,400
Jan 21, 20263,190.003,245.003,181.003,238.003,238.00-0.12%919,900
Jan 20, 20263,282.003,304.003,228.003,242.003,242.00-2.61%1,115,000
Jan 19, 20263,326.003,332.003,258.003,329.003,329.00-0.36%1,381,300
Jan 16, 20263,207.003,341.003,207.003,341.003,341.004.18%1,845,100
Jan 15, 20263,166.003,211.003,124.003,207.003,207.00-0.90%2,140,500
Jan 14, 20263,108.003,285.003,100.003,236.003,236.005.24%2,451,400
Jan 13, 20263,047.003,084.003,030.003,075.003,075.002.60%2,403,500
Jan 9, 20263,029.003,059.002,997.002,997.002,997.00-0.73%1,849,000
Jan 8, 20263,089.003,092.003,011.003,019.003,019.00-3.36%1,970,200
Jan 7, 20263,153.003,158.003,098.003,124.003,124.00-2.07%1,437,300
Jan 6, 20263,224.003,242.003,162.003,190.003,190.00-946,500
Jan 5, 20263,209.003,233.003,171.003,190.003,190.001.56%1,067,700
Dec 30, 20253,138.003,164.003,135.003,141.003,141.00-0.66%741,600
Dec 29, 20253,129.003,186.003,125.003,162.003,162.000.67%841,800
Dec 26, 20253,180.003,187.003,122.003,141.003,141.00-1.16%923,200
Dec 25, 20253,168.003,192.003,151.003,178.003,178.001.05%425,100
Dec 24, 20253,194.003,195.003,140.003,145.003,145.00-0.44%680,000
Dec 23, 20253,195.003,210.003,129.003,159.003,159.00-1.10%1,032,400
Dec 22, 20253,150.003,194.003,135.003,194.003,194.002.87%1,132,700
Dec 19, 20253,100.003,126.003,082.003,105.003,105.000.13%1,600,300
Dec 18, 20253,082.003,137.003,065.003,101.003,101.00-1.24%1,152,600
Dec 17, 20253,180.003,185.003,103.003,140.003,140.00-2.15%1,356,300
Dec 16, 20253,282.003,308.003,155.003,209.003,209.00-2.46%1,920,000
Dec 15, 20253,313.003,331.003,280.003,290.003,290.00-1.44%972,700
Dec 12, 20253,323.003,343.003,304.003,338.003,338.001.00%1,217,600
Dec 11, 20253,381.003,381.003,262.003,305.003,305.00-1.17%1,212,800
Dec 10, 20253,329.003,392.003,298.003,344.003,344.001.00%1,507,700
Dec 9, 20253,276.003,324.003,251.003,311.003,311.000.36%1,239,600
Dec 8, 20253,295.003,338.003,274.003,299.003,299.000.61%1,533,900
Dec 5, 20253,231.003,305.003,220.003,279.003,279.00-0.36%2,031,800
Dec 4, 20253,156.003,299.003,147.003,291.003,291.004.48%2,087,100
Dec 3, 20253,144.003,199.003,121.003,150.003,150.00-0.97%1,442,100
Dec 2, 20253,169.003,228.003,129.003,181.003,181.000.47%1,386,000
Dec 1, 20253,193.003,208.003,128.003,166.003,166.00-0.16%1,773,400
Nov 28, 20253,084.003,187.003,066.003,171.003,171.004.45%2,327,300
Nov 27, 20253,010.003,049.002,997.003,036.003,036.001.44%985,400
Nov 26, 20252,967.003,007.002,939.002,993.002,993.001.73%1,458,500
Nov 25, 20252,964.002,965.502,935.502,942.002,942.000.96%1,410,500
Nov 21, 20252,832.002,922.502,826.502,914.002,914.001.30%2,552,300
Nov 20, 20252,923.002,954.502,876.502,876.502,876.501.27%1,386,600
Nov 19, 20252,863.002,875.002,812.502,840.502,840.50-0.73%1,404,000
Nov 18, 20252,895.502,921.002,861.002,861.502,861.50-1.68%1,542,800
Nov 17, 20252,935.002,940.502,882.502,910.502,910.50-1.32%1,230,200
Nov 14, 20252,888.502,962.002,870.002,949.502,949.501.15%1,732,400
Nov 13, 20252,961.502,976.002,913.002,916.002,916.00-1.54%1,154,000
Nov 12, 20252,952.002,997.502,934.502,961.502,961.501.87%1,539,400
Nov 11, 20252,954.502,960.502,896.502,907.002,907.00-0.31%1,961,200
Nov 10, 20253,053.003,064.002,915.502,916.002,916.00-3.38%1,910,400
Nov 7, 20253,100.003,136.002,968.003,018.003,018.00-3.08%2,545,400
Nov 6, 20253,145.003,157.003,102.003,114.003,114.000.52%1,808,200
Nov 5, 20253,139.003,148.002,993.003,098.003,098.00-1.31%1,807,700
Nov 4, 20253,060.003,175.003,045.003,139.003,139.002.72%2,802,800
Oct 31, 20253,048.003,075.003,015.003,056.003,056.000.82%1,457,400
Oct 30, 20252,997.503,043.002,990.003,031.003,031.001.12%1,319,500
Oct 29, 20253,034.003,068.002,990.002,997.502,997.50-1.07%1,333,600
Oct 28, 20253,080.003,099.003,025.003,030.003,030.00-2.19%942,000
Oct 27, 20253,079.003,100.003,050.003,098.003,098.002.79%1,285,300
Oct 24, 20252,990.003,050.002,980.003,014.003,014.001.34%1,476,700
Oct 23, 20252,990.002,992.502,938.002,974.002,974.00-1.69%1,309,900
Oct 22, 20252,977.003,053.002,967.503,025.003,025.001.80%1,818,100
Oct 21, 20252,980.503,003.002,965.002,971.502,971.500.71%971,700
Oct 20, 20252,949.502,968.502,909.502,950.502,950.502.31%876,100
Oct 17, 20252,870.002,899.002,862.002,884.002,884.00-0.41%1,030,400
Oct 16, 20252,935.502,943.502,875.002,896.002,896.000.05%1,377,700
Oct 15, 20252,837.502,913.502,833.002,894.502,894.503.12%1,276,100
Oct 14, 20252,835.002,883.502,800.502,807.002,807.00-4.36%2,028,100
Oct 10, 20252,990.002,997.002,918.502,935.002,935.00-2.33%1,635,800
Oct 9, 20252,989.003,005.002,964.003,005.003,005.001.25%1,866,400
Oct 8, 20252,956.002,975.502,939.002,968.002,968.000.47%1,370,500