MinebeaMitsumi Inc. - 6479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	2,980.5	2,971.5	2,971.5	3,003	2,965	971,700
October 20, 2025	2,949.5	2,950.5	2,950.5	2,968.5	2,909.5	876,100
October 17, 2025	2,870	2,884	2,884	2,899	2,862	1.03M
October 16, 2025	2,935.5	2,896	2,896	2,943.5	2,875	1.38M
October 15, 2025	2,837.5	2,894.5	2,894.5	2,913.5	2,833	1.28M
October 14, 2025	2,835	2,807	2,807	2,883.5	2,800.5	2.03M
October 10, 2025	2,990	2,935	2,935	2,997	2,918.5	1.64M
October 09, 2025	2,989	3,005	3,005	3,005	2,964	1.87M
October 08, 2025	2,956	2,968	2,968	2,975.5	2,939	1.37M
October 07, 2025	2,930.5	2,954	2,954	2,987	2,921.5	1.72M
October 06, 2025	2,956.5	2,906.5	2,906.5	2,965	2,886	1.94M
October 03, 2025	2,779	2,815	2,815	2,815	2,758.5	901,200
October 02, 2025	2,700.5	2,763.5	2,763.5	2,775	2,700	1.6M
October 01, 2025	2,760	2,730	2,730	2,777	2,714.5	1.61M
September 30, 2025	2,775.5	2,789.5	2,789.5	2,792	2,752	1.16M
September 29, 2025	2,786.5	2,776	2,776	2,806	2,765	1.04M
September 26, 2025	2,829.5	2,810	2,810	2,834.5	2,795	1.38M
September 25, 2025	2,831.5	2,830	2,830	2,836.5	2,807.5	1.29M
September 24, 2025	2,865	2,819	2,819	2,869	2,784.5	1.49M
September 22, 2025	2,755	2,785.5	2,785.5	2,817	2,755	991,900
September 19, 2025	2,790.5	2,735	2,735	2,799	2,695	1.92M
September 18, 2025	2,739.5	2,772	2,772	2,776	2,713	1.19M
September 17, 2025	2,767.5	2,734	2,734	2,770	2,723	1.19M
September 16, 2025	2,781	2,762	2,762	2,818	2,756.5	1.77M
September 12, 2025	2,718	2,740	2,740	2,740	2,696	1.89M
September 11, 2025	2,686	2,694	2,694	2,710	2,664	1.02M
September 10, 2025	2,662.5	2,686.5	2,686.5	2,688	2,636.5	1.46M
September 09, 2025	2,707	2,649	2,649	2,718.5	2,636.5	1.82M
September 08, 2025	2,720	2,695.5	2,695.5	2,733.5	2,684	1.91M
September 05, 2025	2,669	2,725.5	2,725.5	2,730	2,635	2.33M
September 04, 2025	2,597.5	2,613.5	2,613.5	2,661.5	2,593.5	1.31M
September 03, 2025	2,575	2,576	2,576	2,599	2,566	1.59M
September 02, 2025	2,528	2,582.5	2,582.5	2,595	2,510	1.73M
September 01, 2025	2,522	2,502.5	2,502.5	2,539.5	2,475	1.05M
August 29, 2025	2,541.5	2,547.5	2,547.5	2,573.5	2,536	1.39M
August 28, 2025	2,534.5	2,554.5	2,554.5	2,555.5	2,517.5	1.15M
August 27, 2025	2,544	2,542.5	2,542.5	2,554	2,509.5	1.02M
August 26, 2025	2,525.5	2,544	2,544	2,545	2,500	1.25M
August 25, 2025	2,565	2,541.5	2,541.5	2,610	2,541.5	1.21M
August 22, 2025	2,481.5	2,547.5	2,547.5	2,547.5	2,477.5	1.33M
August 21, 2025	2,490	2,482	2,482	2,497	2,462	952,600
August 20, 2025	2,538	2,498	2,498	2,554	2,490	1.5M
August 19, 2025	2,536.5	2,549	2,549	2,564	2,525.5	948,100
August 18, 2025	2,522	2,546	2,546	2,562.5	2,505	1.31M
August 15, 2025	2,517	2,493	2,493	2,526.5	2,481	1.93M
August 14, 2025	2,567	2,527	2,527	2,576	2,522	1.92M
August 13, 2025	2,604	2,577.5	2,577.5	2,607.5	2,564.5	1.78M
August 12, 2025	2,602	2,599	2,599	2,622.5	2,581	2.37M
August 08, 2025	2,535.5	2,584.5	2,584.5	2,587	2,522.5	2.45M
August 07, 2025	2,432	2,517.5	2,517.5	2,527	2,424	2.59M
August 06, 2025	2,514.5	2,440.5	2,440.5	2,516	2,387	3.52M
August 05, 2025	2,399.5	2,395	2,395	2,424.5	2,384.5	1.88M
August 04, 2025	2,333	2,380	2,380	2,382	2,330.5	1.34M
August 01, 2025	2,397	2,418	2,418	2,434.5	2,380	1.42M
July 31, 2025	2,376.5	2,397	2,397	2,424	2,360.5	1.61M
July 30, 2025	2,365.5	2,352.5	2,352.5	2,379.5	2,340	1.13M
July 29, 2025	2,365.5	2,381	2,381	2,386.5	2,355	1.21M
July 28, 2025	2,380	2,391.5	2,391.5	2,400.5	2,365	1.06M
July 25, 2025	2,396	2,360	2,360	2,396	2,351	1.39M
July 24, 2025	2,394	2,396.5	2,396.5	2,407.5	2,373.5	2.3M

MinebeaMitsumi Inc. (6479.T) JPX