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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	2,357	2,382.5	2,382.5	2,404	2,317	3.87M
July 22, 2025	2,215.5	2,207	2,207	2,246.5	2,197.5	1.35M
July 18, 2025	2,225	2,221	2,221	2,234.5	2,203.5	1.11M
July 17, 2025	2,180.5	2,202.5	2,202.5	2,216	2,151.5	1.78M
July 16, 2025	2,220	2,230	2,230	2,236.5	2,195.5	1.52M
July 15, 2025	2,201	2,205	2,205	2,210.5	2,174	1.22M
July 14, 2025	2,205.5	2,201.5	2,201.5	2,235	2,190	1.59M
July 11, 2025	2,210	2,210.5	2,210.5	2,227	2,181.5	2.2M
July 10, 2025	2,213.5	2,166	2,166	2,216	2,160	1.7M
July 09, 2025	2,219.5	2,193.5	2,193.5	2,257	2,187	1.96M
July 08, 2025	2,126	2,169.5	2,169.5	2,177	2,110	1.67M
July 07, 2025	2,160	2,127	2,127	2,170	2,127	1.09M
July 04, 2025	2,169.5	2,170	2,170	2,180.5	2,151.5	1.82M
July 03, 2025	2,095	2,182	2,182	2,196	2,095	3.55M
July 02, 2025	2,090	2,066	2,066	2,090.5	2,057	1.33M
July 01, 2025	2,166.5	2,104.5	2,104.5	2,184	2,077	2.57M
June 30, 2025	2,095.5	2,116.5	2,116.5	2,136	2,094	2.05M
June 27, 2025	2,066	2,076.5	2,076.5	2,109.5	2,062.5	1.85M
June 26, 2025	2,001	2,042.5	2,042.5	2,048	2,000.5	1.62M
June 25, 2025	1,984	1,985.5	1,985.5	2,002.5	1,979.5	1.26M
June 24, 2025	1,980	1,971.5	1,971.5	2,020	1,963	1.22M
June 23, 2025	1,993	1,965.5	1,965.5	1,999.5	1,964	978,600
June 20, 2025	2,020.5	1,995	1,995	2,020.5	1,990.5	2.33M
June 19, 2025	2,059.5	2,019	2,019	2,062	2,019	1.04M
June 18, 2025	2,042.5	2,059.5	2,059.5	2,063	2,022.5	1.09M
June 17, 2025	2,015.5	2,056.5	2,056.5	2,061	2,015	1.73M
June 16, 2025	2,016	2,014.5	2,014.5	2,028	1,993.5	1.15M
June 13, 2025	2,077	2,021.5	2,021.5	2,080	2,006.5	2.14M
June 12, 2025	2,056	2,070.5	2,070.5	2,099	2,041	3.19M

MinebeaMitsumi Inc. (6479.T) JPX