Skip to main content
MINEBEA MITSUMI Inc. (TYO:6479)
Japan flag Japan · Delayed Price · Currency is JPY
3,059.00
-14.00 (-0.46%)
Apr 28, 2026, 3:30 PM JST

MINEBEA MITSUMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,123.003,124.003,037.003,059.003,059.00-0.46%1,935,600
Apr 27, 20263,120.003,150.003,062.003,073.003,073.00-0.42%2,073,000
Apr 24, 20263,060.003,100.003,046.003,086.003,086.001.95%1,633,500
Apr 23, 20263,110.003,130.002,993.003,027.003,027.00-2.23%1,851,200
Apr 22, 20263,106.003,149.003,063.003,096.003,096.00-1.02%1,569,700
Apr 21, 20263,112.003,135.003,084.003,128.003,128.001.16%1,614,700
Apr 20, 20263,034.003,120.003,025.003,092.003,092.004.83%2,611,900
Apr 17, 20263,000.003,009.002,949.502,949.502,949.50-2.04%2,005,700
Apr 16, 20262,908.003,033.002,906.003,011.003,011.005.15%3,963,000
Apr 15, 20262,878.502,898.502,835.002,863.502,863.50-0.31%1,918,900
Apr 14, 20262,910.002,918.502,849.002,872.502,872.500.33%2,206,500
Apr 13, 20262,830.502,905.502,812.002,863.002,863.000.62%2,234,000
Apr 10, 20262,735.002,883.002,730.002,845.502,845.504.17%3,069,300
Apr 9, 20262,782.002,784.502,723.502,731.502,731.50-0.74%1,837,700
Apr 8, 20262,794.502,797.002,725.502,752.002,752.004.76%2,347,500
Apr 7, 20262,625.002,647.502,602.002,627.002,627.000.83%1,607,200
Apr 6, 20262,596.502,633.502,590.502,605.502,605.500.62%1,586,400
Apr 3, 20262,589.502,631.502,575.502,589.502,589.500.56%1,804,900
Apr 2, 20262,700.002,714.502,568.502,575.002,575.00-3.47%1,732,200
Apr 1, 20262,685.002,685.002,620.002,667.502,667.505.23%1,760,100
Mar 31, 20262,547.002,618.502,535.002,535.002,535.00-3.08%2,335,500
Mar 30, 20262,577.002,615.502,536.002,615.502,615.50-3.91%1,700,900
Mar 27, 20262,686.502,727.002,666.002,722.002,697.00-0.89%1,775,100
Mar 26, 20262,760.002,773.502,721.002,746.502,721.270.53%1,818,900
Mar 25, 20262,689.502,732.002,668.002,732.002,706.913.50%2,497,700
Mar 24, 20262,650.002,660.502,588.002,639.502,615.263.88%1,971,000
Mar 23, 20262,560.002,578.002,518.002,541.002,517.66-5.03%3,565,100
Mar 19, 20262,724.502,740.002,675.502,675.502,650.93-4.51%2,399,600
Mar 18, 20262,747.002,805.002,735.002,802.002,776.273.36%1,752,700
Mar 17, 20262,755.502,760.502,711.002,711.002,686.10-0.29%1,768,200
Mar 16, 20262,730.502,760.002,676.502,719.002,694.03-2.07%2,573,200
Mar 13, 20262,746.502,801.002,746.502,776.502,751.00-2.29%2,489,000
Mar 12, 20262,835.002,867.502,792.002,841.502,815.40-2,365,700
Mar 11, 20262,882.002,910.002,834.002,841.502,815.400.34%2,068,400
Mar 10, 20262,830.002,872.502,804.002,832.002,805.992.18%2,122,700
Mar 9, 20262,750.502,771.502,651.502,771.502,746.05-6.68%2,799,300
Mar 6, 20262,950.003,005.002,932.002,970.002,942.72-1.00%2,705,600
Mar 5, 20263,021.003,062.002,965.003,000.002,972.452.72%2,118,000
Mar 4, 20262,969.003,051.002,882.502,920.502,893.68-5.64%2,151,800
Mar 3, 20263,286.003,300.003,094.003,095.003,066.57-7.06%1,960,400
Mar 2, 20263,249.003,334.003,230.003,330.003,299.42-1.01%1,536,300
Feb 27, 20263,312.003,375.003,268.003,364.003,333.103.25%2,391,100
Feb 26, 20263,366.003,377.003,252.003,258.003,228.08-0.06%2,620,300
Feb 25, 20263,327.003,331.003,260.003,260.003,230.06-1.78%2,140,900
Feb 24, 20263,303.003,357.003,266.003,319.003,288.520.27%1,911,600
Feb 20, 20263,330.003,354.003,310.003,310.003,279.60-1.46%1,652,600
Feb 19, 20263,401.003,434.003,359.003,359.003,328.15-0.94%1,684,300
Feb 18, 20263,420.003,444.003,391.003,391.003,359.86-0.50%1,388,400
Feb 17, 20263,441.003,450.003,366.003,408.003,376.70-0.67%1,035,900
Feb 16, 20263,515.003,523.003,409.003,431.003,399.49-1.15%1,526,900
Feb 13, 20263,472.003,497.003,419.003,471.003,439.12-0.74%2,133,500
Feb 12, 20263,500.003,542.003,478.003,497.003,464.881.13%1,686,800
Feb 10, 20263,476.003,520.003,442.003,458.003,426.24-1.14%2,277,300
Feb 9, 20263,420.003,500.003,380.003,498.003,465.877.43%3,370,300
Feb 6, 20263,151.003,280.003,051.003,256.003,226.10-4.09%4,275,000
Feb 5, 20263,364.003,436.003,331.003,395.003,363.821.46%2,351,800
Feb 4, 20263,262.003,379.003,260.003,346.003,315.272.86%2,631,700
Feb 3, 20263,200.003,278.003,192.003,253.003,223.123.27%1,330,200
Feb 2, 20263,205.003,243.003,142.003,150.003,121.070.48%1,544,500
Jan 30, 20263,130.003,171.003,112.003,135.003,106.21-0.03%1,397,100
Jan 29, 20263,149.003,159.003,097.003,136.003,107.20-0.32%1,171,100
Jan 28, 20263,180.003,188.003,146.003,146.003,117.11-3.20%1,356,100
Jan 27, 20263,229.003,253.003,201.003,250.003,220.150.99%910,800
Jan 26, 20263,242.003,279.003,197.003,218.003,188.44-4.05%1,264,600
Jan 23, 20263,383.003,400.003,338.003,354.003,323.20-0.56%1,393,200
Jan 22, 20263,290.003,396.003,261.003,373.003,342.024.17%1,899,400
Jan 21, 20263,190.003,245.003,181.003,238.003,208.26-0.12%919,900
Jan 20, 20263,282.003,304.003,228.003,242.003,212.22-2.61%1,115,000
Jan 19, 20263,326.003,332.003,258.003,329.003,298.43-0.36%1,381,300
Jan 16, 20263,207.003,341.003,207.003,341.003,310.314.18%1,845,100
Jan 15, 20263,166.003,211.003,124.003,207.003,177.55-0.90%2,140,500
Jan 14, 20263,108.003,285.003,100.003,236.003,206.285.24%2,451,400
Jan 13, 20263,047.003,084.003,030.003,075.003,046.762.60%2,403,500
Jan 9, 20263,029.003,059.002,997.002,997.002,969.47-0.73%1,849,000
Jan 8, 20263,089.003,092.003,011.003,019.002,991.27-3.36%1,970,200
Jan 7, 20263,153.003,158.003,098.003,124.003,095.31-2.07%1,437,300
Jan 6, 20263,224.003,242.003,162.003,190.003,160.70-946,500
Jan 5, 20263,209.003,233.003,171.003,190.003,160.701.56%1,067,700
Dec 30, 20253,138.003,164.003,135.003,141.003,112.15-0.66%741,600
Dec 29, 20253,129.003,186.003,125.003,162.003,132.960.67%841,800
Dec 26, 20253,180.003,187.003,122.003,141.003,112.15-1.16%923,200
Dec 25, 20253,168.003,192.003,151.003,178.003,148.811.05%425,100
Dec 24, 20253,194.003,195.003,140.003,145.003,116.11-0.44%680,000
Dec 23, 20253,195.003,210.003,129.003,159.003,129.99-1.10%1,032,400
Dec 22, 20253,150.003,194.003,135.003,194.003,164.662.87%1,132,700
Dec 19, 20253,100.003,126.003,082.003,105.003,076.480.13%1,600,300
Dec 18, 20253,082.003,137.003,065.003,101.003,072.52-1.24%1,152,600
Dec 17, 20253,180.003,185.003,103.003,140.003,111.16-2.15%1,356,300
Dec 16, 20253,282.003,308.003,155.003,209.003,179.53-2.46%1,920,000
Dec 15, 20253,313.003,331.003,280.003,290.003,259.78-1.44%972,700
Dec 12, 20253,323.003,343.003,304.003,338.003,307.341.00%1,217,600
Dec 11, 20253,381.003,381.003,262.003,305.003,274.65-1.17%1,212,800
Dec 10, 20253,329.003,392.003,298.003,344.003,313.291.00%1,507,700
Dec 9, 20253,276.003,324.003,251.003,311.003,280.590.36%1,239,600
Dec 8, 20253,295.003,338.003,274.003,299.003,268.700.61%1,533,900
Dec 5, 20253,231.003,305.003,220.003,279.003,248.88-0.36%2,031,800
Dec 4, 20253,156.003,299.003,147.003,291.003,260.774.48%2,087,100
Dec 3, 20253,144.003,199.003,121.003,150.003,121.07-0.97%1,442,100
Dec 2, 20253,169.003,228.003,129.003,181.003,151.780.47%1,386,000
Dec 1, 20253,193.003,208.003,128.003,166.003,136.92-0.16%1,773,400