MinebeaMitsumi Inc. 6479
TSE · Japan · Electronic Technology
¥3,823.00+75.00 (+2.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,823.00 | +2.00% | ¥3,729.00 | ¥3,823.00 | ¥3,722.00 | 2.73M |
| 2026-09-30 | ¥3,748.00 | +4.84% | ¥3,645.00 | ¥3,777.00 | ¥3,642.00 | 3.38M |
| 2026-09-29 | ¥3,575.00 | +0.22% | ¥3,500.00 | ¥3,583.00 | ¥3,496.00 | 2.02M |
| 2026-09-28 | ¥3,567.00 | -0.78% | ¥3,638.00 | ¥3,651.00 | ¥3,567.00 | 2.12M |
| 2026-09-25 | ¥3,595.00 | -0.31% | ¥3,568.00 | ¥3,604.00 | ¥3,515.00 | 2.47M |
| 2026-09-24 | ¥3,606.00 | +4.37% | ¥3,553.00 | ¥3,614.00 | ¥3,548.00 | 2.59M |
| 2026-09-18 | ¥3,455.00 | +0.29% | ¥3,515.00 | ¥3,524.00 | ¥3,440.00 | 2.98M |
| 2026-09-17 | ¥3,445.00 | -0.40% | ¥3,512.00 | ¥3,525.00 | ¥3,417.00 | 1.71M |
| 2026-09-16 | ¥3,459.00 | +1.17% | ¥3,417.00 | ¥3,499.00 | ¥3,407.00 | 1.68M |
| 2026-09-15 | ¥3,419.00 | +0.94% | ¥3,344.00 | ¥3,468.00 | ¥3,328.00 | 2.96M |
| 2026-09-14 | ¥3,387.00 | -0.12% | ¥3,432.00 | ¥3,432.00 | ¥3,341.00 | 2.17M |
| 2026-09-11 | ¥3,391.00 | +0.41% | ¥3,273.00 | ¥3,398.00 | ¥3,269.00 | 3.53M |
| 2026-09-10 | ¥3,377.00 | 0.00% | ¥3,371.00 | ¥3,384.00 | ¥3,298.00 | 2.22M |
| 2026-09-09 | ¥3,377.00 | +1.53% | ¥3,352.00 | ¥3,396.00 | ¥3,346.00 | 2.60M |
| 2026-09-08 | ¥3,326.00 | -4.09% | ¥3,433.00 | ¥3,438.00 | ¥3,326.00 | 2.70M |
| 2026-09-07 | ¥3,468.00 | +4.08% | ¥3,394.00 | ¥3,489.00 | ¥3,385.00 | 2.53M |
| 2026-09-04 | ¥3,332.00 | +3.03% | ¥3,240.00 | ¥3,358.00 | ¥3,232.00 | 3.14M |
| 2026-09-03 | ¥3,234.00 | -0.15% | ¥3,255.00 | ¥3,271.00 | ¥3,216.00 | 1.76M |
| 2026-09-02 | ¥3,239.00 | -5.01% | ¥3,300.00 | ¥3,312.00 | ¥3,236.00 | 2.68M |
| 2026-09-01 | ¥3,410.00 | +0.89% | ¥3,371.00 | ¥3,427.00 | ¥3,342.00 | 2.25M |
| 2026-08-31 | ¥3,380.00 | -0.62% | ¥3,333.00 | ¥3,395.00 | ¥3,294.00 | 2.41M |
| 2026-08-28 | ¥3,401.00 | 0.00% | ¥3,445.00 | ¥3,490.00 | ¥3,401.00 | 2.53M |
| 2026-08-27 | ¥3,401.00 | +1.34% | ¥3,444.00 | ¥3,458.00 | ¥3,352.00 | 2.66M |
| 2026-08-26 | ¥3,356.00 | +0.30% | ¥3,383.00 | ¥3,383.00 | ¥3,314.00 | 2.38M |
| 2026-08-25 | ¥3,346.00 | +0.06% | ¥3,325.00 | ¥3,346.00 | ¥3,243.00 | 3.11M |
| 2026-08-24 | ¥3,344.00 | -0.62% | ¥3,370.00 | ¥3,388.00 | ¥3,323.00 | 2.93M |
| 2026-08-21 | ¥3,365.00 | -1.52% | ¥3,360.00 | ¥3,372.00 | ¥3,321.00 | 2.12M |
| 2026-08-20 | ¥3,417.00 | +0.15% | ¥3,422.00 | ¥3,442.00 | ¥3,360.00 | 2.83M |
| 2026-08-19 | ¥3,412.00 | -5.59% | ¥3,474.00 | ¥3,494.00 | ¥3,385.00 | 3.68M |
| 2026-08-18 | ¥3,614.00 | -3.14% | ¥3,702.00 | ¥3,769.00 | ¥3,603.00 | 3.00M |
| 2026-08-17 | ¥3,731.00 | -1.03% | ¥3,745.00 | ¥3,769.00 | ¥3,704.00 | 2.10M |
| 2026-08-14 | ¥3,770.00 | -0.82% | ¥3,871.00 | ¥3,871.00 | ¥3,745.00 | 2.27M |
| 2026-08-13 | ¥3,801.00 | +1.28% | ¥3,806.00 | ¥3,842.00 | ¥3,767.00 | 2.12M |
| 2026-08-12 | ¥3,753.00 | +0.72% | ¥3,730.00 | ¥3,753.00 | ¥3,619.00 | 3.41M |
| 2026-08-10 | ¥3,726.00 | +0.87% | ¥3,703.00 | ¥3,767.00 | ¥3,694.00 | 2.45M |
| 2026-08-07 | ¥3,694.00 | -1.12% | ¥3,780.00 | ¥3,829.00 | ¥3,651.00 | 3.38M |
| 2026-08-06 | ¥3,736.00 | -8.79% | ¥3,852.00 | ¥3,910.00 | ¥3,688.00 | 6.49M |
| 2026-08-05 | ¥4,096.00 | +6.47% | ¥3,927.00 | ¥4,126.00 | ¥3,913.00 | 4.71M |
| 2026-08-04 | ¥3,847.00 | +2.18% | ¥3,811.00 | ¥3,853.00 | ¥3,752.00 | 2.29M |
| 2026-08-03 | ¥3,765.00 | +1.70% | ¥3,715.00 | ¥3,776.00 | ¥3,620.00 | 3.45M |
| 2026-07-31 | ¥3,702.00 | +5.41% | ¥3,792.00 | ¥3,800.00 | ¥3,687.00 | 4.23M |
| 2026-07-30 | ¥3,512.00 | -0.93% | ¥3,480.00 | ¥3,591.00 | ¥3,435.00 | 2.93M |
| 2026-07-29 | ¥3,545.00 | -3.35% | ¥3,662.00 | ¥3,700.00 | ¥3,429.00 | 3.54M |
| 2026-07-28 | ¥3,668.00 | -5.95% | ¥3,800.00 | ¥3,805.00 | ¥3,646.00 | 3.26M |
| 2026-07-27 | ¥3,900.00 | +0.54% | ¥3,879.00 | ¥3,917.00 | ¥3,814.00 | 2.31M |
| 2026-07-24 | ¥3,879.00 | -2.32% | ¥3,946.00 | ¥3,975.00 | ¥3,835.00 | 1.99M |
| 2026-07-23 | ¥3,971.00 | +0.53% | ¥3,998.00 | ¥4,055.00 | ¥3,959.00 | 2.08M |
| 2026-07-22 | ¥3,950.00 | +1.23% | ¥4,000.00 | ¥4,085.00 | ¥3,933.00 | 2.88M |
| 2026-07-21 | ¥3,902.00 | +2.12% | ¥3,855.00 | ¥3,902.00 | ¥3,787.00 | 2.72M |
| 2026-07-17 | ¥3,821.00 | -6.28% | ¥3,970.00 | ¥3,999.00 | ¥3,682.00 | 4.37M |
| 2026-07-16 | ¥4,077.00 | -2.58% | ¥4,102.00 | ¥4,192.00 | ¥4,071.00 | 2.80M |
| 2026-07-15 | ¥4,185.00 | +0.82% | ¥4,177.00 | ¥4,216.00 | ¥4,120.00 | 1.91M |
| 2026-07-14 | ¥4,151.00 | -0.36% | ¥4,125.00 | ¥4,174.00 | ¥4,047.00 | 3.39M |
| 2026-07-13 | ¥4,166.00 | -4.91% | ¥4,350.00 | ¥4,385.00 | ¥4,153.00 | 3.71M |
| 2026-07-10 | ¥4,381.00 | +0.25% | ¥4,440.00 | ¥4,448.00 | ¥4,353.00 | 3.00M |
| 2026-07-09 | ¥4,370.00 | +1.13% | ¥4,422.00 | ¥4,449.00 | ¥4,307.00 | 3.14M |
| 2026-07-08 | ¥4,321.00 | -1.17% | ¥4,274.00 | ¥4,473.00 | ¥4,240.00 | 4.64M |
| 2026-07-07 | ¥4,372.00 | -2.84% | ¥4,473.00 | ¥4,560.00 | ¥4,322.00 | 5.22M |
| 2026-07-06 | ¥4,500.00 | -7.18% | ¥4,918.00 | ¥4,918.00 | ¥4,477.00 | 5.09M |
| 2026-07-03 | ¥4,848.00 | +3.28% | ¥4,695.00 | ¥4,848.00 | ¥4,588.00 | 2.95M |
| 2026-07-02 | ¥4,694.00 | -6.08% | ¥4,800.00 | ¥4,868.00 | ¥4,665.00 | 3.38M |
| 2026-07-01 | ¥4,998.00 | +5.09% | ¥4,826.00 | ¥5,013.00 | ¥4,787.00 | 4.34M |
| 2026-06-30 | ¥4,756.00 | -0.31% | ¥4,841.00 | ¥4,864.00 | ¥4,710.00 | 2.94M |
| 2026-06-29 | ¥4,771.00 | -0.71% | ¥4,820.00 | ¥4,851.00 | ¥4,628.00 | 2.68M |
| 2026-06-26 | ¥4,805.00 | -8.41% | ¥5,241.00 | ¥5,259.00 | ¥4,789.00 | 4.15M |
| 2026-06-25 | ¥5,246.00 | +6.58% | ¥5,096.00 | ¥5,307.00 | ¥5,045.00 | 4.18M |
| 2026-06-24 | ¥4,922.00 | -0.12% | ¥4,885.00 | ¥5,085.00 | ¥4,842.00 | 4.72M |
| 2026-06-23 | ¥4,928.00 | -2.49% | ¥5,154.00 | ¥5,262.00 | ¥4,928.00 | 5.31M |
| 2026-06-22 | ¥5,054.00 | +9.20% | ¥4,757.00 | ¥5,132.00 | ¥4,757.00 | 5.08M |
| 2026-06-19 | ¥4,628.00 | +0.11% | ¥4,680.00 | ¥4,726.00 | ¥4,547.00 | 4.61M |
| 2026-06-18 | ¥4,623.00 | -2.01% | ¥4,648.00 | ¥4,745.00 | ¥4,584.00 | 4.16M |
| 2026-06-17 | ¥4,718.00 | +2.17% | ¥4,618.00 | ¥4,720.00 | ¥4,553.00 | 3.19M |
| 2026-06-16 | ¥4,618.00 | +3.17% | ¥4,570.00 | ¥4,723.00 | ¥4,516.00 | 4.17M |
| 2026-06-15 | ¥4,476.00 | +5.74% | ¥4,443.00 | ¥4,532.00 | ¥4,392.00 | 3.57M |
| 2026-06-12 | ¥4,233.00 | -1.99% | ¥4,408.00 | ¥4,477.00 | ¥4,211.00 | 4.11M |
| 2026-06-11 | ¥4,319.00 | -1.75% | ¥4,162.00 | ¥4,338.00 | ¥4,090.00 | 3.90M |
| 2026-06-10 | ¥4,396.00 | -5.48% | ¥4,511.00 | ¥4,640.00 | ¥4,367.00 | 3.21M |
| 2026-06-09 | ¥4,651.00 | +2.31% | ¥4,690.00 | ¥4,732.00 | ¥4,479.00 | 3.18M |
| 2026-06-08 | ¥4,546.00 | -8.97% | ¥4,714.00 | ¥4,733.00 | ¥4,480.00 | 4.17M |
| 2026-06-05 | ¥4,994.00 | +0.52% | ¥4,828.00 | ¥5,088.00 | ¥4,768.00 | 4.27M |
| 2026-06-04 | ¥4,968.00 | +1.80% | ¥4,849.00 | ¥5,005.00 | ¥4,791.00 | 2.77M |
| 2026-06-03 | ¥4,880.00 | +4.39% | ¥4,809.00 | ¥4,967.00 | ¥4,766.00 | 3.80M |
| 2026-06-02 | ¥4,675.00 | -0.97% | ¥4,651.00 | ¥4,740.00 | ¥4,452.00 | 3.91M |
| 2026-06-01 | ¥4,721.00 | +3.49% | ¥4,576.00 | ¥4,738.00 | ¥4,532.00 | 3.65M |
| 2026-05-29 | ¥4,562.00 | +6.69% | ¥4,433.00 | ¥4,617.00 | ¥4,433.00 | 5.34M |
| 2026-05-28 | ¥4,276.00 | +1.04% | ¥4,166.00 | ¥4,328.00 | ¥4,152.00 | 2.06M |
| 2026-05-27 | ¥4,232.00 | -1.97% | ¥4,247.00 | ¥4,393.00 | ¥4,211.00 | 2.31M |
| 2026-05-26 | ¥4,317.00 | +2.27% | ¥4,219.00 | ¥4,335.00 | ¥4,156.00 | 2.54M |
| 2026-05-25 | ¥4,221.00 | +5.74% | ¥4,060.00 | ¥4,246.00 | ¥4,002.00 | 2.54M |
| 2026-05-22 | ¥3,992.00 | +2.97% | ¥3,940.00 | ¥4,057.00 | ¥3,932.00 | 2.30M |