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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3,231	3,292	3,292	3,305	3,220	1.32M
December 04, 2025	3,156	3,291	3,291	3,299	3,147	2.09M
December 03, 2025	3,144	3,150	3,150	3,199	3,121	1.44M
December 02, 2025	3,169	3,181	3,181	3,228	3,129	1.39M
December 01, 2025	3,193	3,166	3,166	3,208	3,128	1.77M
November 28, 2025	3,084	3,171	3,171	3,187	3,066	2.33M
November 27, 2025	3,010	3,036	3,036	3,049	2,997	985,400
November 26, 2025	2,967	2,993	2,993	3,007	2,939	1.46M
November 25, 2025	2,964	2,942	2,942	2,965.5	2,935.5	1.41M
November 21, 2025	2,832	2,914	2,914	2,922.5	2,826.5	2.55M
November 20, 2025	2,923	2,876.5	2,876.5	2,954.5	2,876.5	1.39M
November 19, 2025	2,863	2,840.5	2,840.5	2,875	2,812.5	1.4M
November 18, 2025	2,895.5	2,861.5	2,861.5	2,921	2,861	1.54M
November 17, 2025	2,935	2,910.5	2,910.5	2,940.5	2,882.5	1.23M
November 14, 2025	2,888.5	2,949.5	2,949.5	2,962	2,870	1.73M
November 13, 2025	2,961.5	2,916	2,916	2,976	2,913	1.15M
November 12, 2025	2,952	2,961.5	2,961.5	2,997.5	2,934.5	1.54M
November 11, 2025	2,954.5	2,907	2,907	2,960.5	2,896.5	1.96M
November 10, 2025	3,053	2,916	2,916	3,064	2,915.5	1.91M
November 07, 2025	3,100	3,018	3,018	3,136	2,968	2.55M
November 06, 2025	3,145	3,114	3,114	3,157	3,102	1.81M
November 05, 2025	3,145	3,114	3,114	3,157	3,102	1.81M
November 04, 2025	3,139	3,098	3,098	3,148	2,993	2.8M
October 31, 2025	3,048	3,056	3,056	3,075	3,015	1.46M
October 30, 2025	3,048	3,056	3,056	3,075	3,015	1.46M
October 29, 2025	3,034	2,997.5	2,997.5	3,068	2,990	1.33M
October 28, 2025	3,080	3,030	3,030	3,099	3,025	942,000
October 27, 2025	3,079	3,098	3,098	3,100	3,050	1.29M
October 24, 2025	2,990	3,014	3,014	3,050	2,980	1.48M
October 23, 2025	2,990	2,974	2,974	2,992.5	2,938	1.31M
October 22, 2025	2,977	3,025	3,025	3,053	2,967.5	1.82M
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

MinebeaMitsumi Inc. (6479.T) JPX