MINEBEA MITSUMI Inc. (6479.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3780.00 | 3829.00 | 3651.00 | 3694.00 | -1.12% | 3,384,100 |
| 2026-08-06 | 3852.00 | 3910.00 | 3688.00 | 3736.00 | -8.79% | 6,490,100 |
| 2026-08-05 | 3927.00 | 4126.00 | 3913.00 | 4096.00 | +6.47% | 4,708,700 |
| 2026-08-04 | 3811.00 | 3853.00 | 3752.00 | 3847.00 | +2.18% | 2,285,800 |
| 2026-08-03 | 3715.00 | 3776.00 | 3620.00 | 3765.00 | +1.70% | 3,449,100 |
| 2026-07-31 | 3792.00 | 3800.00 | 3687.00 | 3702.00 | +5.41% | 4,227,700 |
| 2026-07-30 | 3480.00 | 3591.00 | 3435.00 | 3512.00 | -0.93% | 2,929,000 |
| 2026-07-29 | 3662.00 | 3700.00 | 3429.00 | 3545.00 | -3.35% | 3,543,700 |
| 2026-07-28 | 3800.00 | 3805.00 | 3646.00 | 3668.00 | -5.95% | 3,258,600 |
| 2026-07-27 | 3879.00 | 3917.00 | 3814.00 | 3900.00 | +0.54% | 2,310,900 |
| 2026-07-24 | 3946.00 | 3975.00 | 3835.00 | 3879.00 | -2.32% | 1,994,000 |
| 2026-07-23 | 3998.00 | 4055.00 | 3959.00 | 3971.00 | +0.53% | 2,080,200 |
| 2026-07-22 | 4000.00 | 4085.00 | 3933.00 | 3950.00 | +1.23% | 2,882,200 |
| 2026-07-21 | 3855.00 | 3902.00 | 3787.00 | 3902.00 | +2.12% | 2,723,900 |
| 2026-07-17 | 3970.00 | 3999.00 | 3682.00 | 3821.00 | -6.28% | 4,373,500 |
| 2026-07-16 | 4102.00 | 4192.00 | 4071.00 | 4077.00 | -2.58% | 2,795,900 |
| 2026-07-15 | 4177.00 | 4216.00 | 4120.00 | 4185.00 | +0.82% | 1,909,100 |
| 2026-07-14 | 4125.00 | 4174.00 | 4047.00 | 4151.00 | -0.36% | 3,393,800 |
| 2026-07-13 | 4350.00 | 4385.00 | 4153.00 | 4166.00 | -4.91% | 3,713,200 |
| 2026-07-10 | 4440.00 | 4448.00 | 4353.00 | 4381.00 | +0.25% | 2,995,100 |
| 2026-07-09 | 4422.00 | 4449.00 | 4307.00 | 4370.00 | +1.13% | 3,138,400 |
| 2026-07-08 | 4274.00 | 4473.00 | 4240.00 | 4321.00 | -1.17% | 4,635,500 |
| 2026-07-07 | 4473.00 | 4560.00 | 4322.00 | 4372.00 | -2.84% | 5,217,800 |
| 2026-07-06 | 4918.00 | 4918.00 | 4477.00 | 4500.00 | -7.18% | 5,090,800 |
| 2026-07-03 | 4695.00 | 4848.00 | 4588.00 | 4848.00 | +3.28% | 2,946,700 |
| 2026-07-02 | 4800.00 | 4868.00 | 4665.00 | 4694.00 | -6.08% | 3,382,500 |
| 2026-07-01 | 4826.00 | 5013.00 | 4787.00 | 4998.00 | +5.09% | 4,337,400 |
| 2026-06-30 | 4841.00 | 4864.00 | 4710.00 | 4756.00 | -0.31% | 2,944,000 |
| 2026-06-29 | 4820.00 | 4851.00 | 4628.00 | 4771.00 | -0.71% | 2,684,400 |
| 2026-06-26 | 5241.00 | 5259.00 | 4789.00 | 4805.00 | -8.41% | 4,154,600 |
| 2026-06-25 | 5096.00 | 5307.00 | 5045.00 | 5246.00 | +6.58% | 4,180,100 |
| 2026-06-24 | 4885.00 | 5085.00 | 4842.00 | 4922.00 | -0.12% | 4,720,500 |
| 2026-06-23 | 5154.00 | 5262.00 | 4928.00 | 4928.00 | -2.49% | 5,314,900 |
| 2026-06-22 | 4757.00 | 5132.00 | 4757.00 | 5054.00 | +9.20% | 5,082,000 |
| 2026-06-19 | 4680.00 | 4726.00 | 4547.00 | 4628.00 | +0.11% | 4,611,300 |
| 2026-06-18 | 4648.00 | 4745.00 | 4584.00 | 4623.00 | -2.01% | 4,161,100 |
| 2026-06-17 | 4618.00 | 4720.00 | 4553.00 | 4718.00 | +2.17% | 3,190,800 |
| 2026-06-16 | 4570.00 | 4723.00 | 4516.00 | 4618.00 | +3.17% | 4,167,100 |
| 2026-06-15 | 4443.00 | 4532.00 | 4392.00 | 4476.00 | +5.74% | 3,572,000 |
| 2026-06-12 | 4408.00 | 4477.00 | 4211.00 | 4233.00 | -1.99% | 4,112,800 |
| 2026-06-11 | 4162.00 | 4338.00 | 4090.00 | 4319.00 | -1.75% | 3,900,000 |
| 2026-06-10 | 4511.00 | 4640.00 | 4367.00 | 4396.00 | -5.48% | 3,205,000 |
| 2026-06-09 | 4690.00 | 4732.00 | 4479.00 | 4651.00 | +2.31% | 3,181,700 |
| 2026-06-08 | 4714.00 | 4733.00 | 4480.00 | 4546.00 | -8.97% | 4,165,100 |
| 2026-06-05 | 4828.00 | 5088.00 | 4768.00 | 4994.00 | +0.52% | 4,271,400 |
| 2026-06-04 | 4849.00 | 5005.00 | 4791.00 | 4968.00 | +1.80% | 2,769,600 |
| 2026-06-03 | 4809.00 | 4967.00 | 4766.00 | 4880.00 | +4.39% | 3,795,400 |
| 2026-06-02 | 4651.00 | 4740.00 | 4452.00 | 4675.00 | -0.97% | 3,912,700 |
| 2026-06-01 | 4576.00 | 4738.00 | 4532.00 | 4721.00 | +3.49% | 3,650,800 |
| 2026-05-29 | 4433.00 | 4617.00 | 4433.00 | 4562.00 | +6.69% | 5,338,600 |
| 2026-05-28 | 4166.00 | 4328.00 | 4152.00 | 4276.00 | +1.04% | 2,061,300 |
| 2026-05-27 | 4247.00 | 4393.00 | 4211.00 | 4232.00 | -1.97% | 2,314,900 |
| 2026-05-26 | 4219.00 | 4335.00 | 4156.00 | 4317.00 | +2.27% | 2,538,700 |
| 2026-05-25 | 4060.00 | 4246.00 | 4002.00 | 4221.00 | +5.74% | 2,539,800 |
| 2026-05-22 | 3940.00 | 4057.00 | 3932.00 | 3992.00 | +2.97% | 2,298,900 |
| 2026-05-21 | 3799.00 | 3944.00 | 3731.00 | 3877.00 | +3.94% | 2,440,900 |
| 2026-05-20 | 3869.00 | 3898.00 | 3682.00 | 3730.00 | -3.82% | 2,528,700 |
| 2026-05-19 | 3800.00 | 3882.00 | 3791.00 | 3878.00 | +1.65% | 2,137,400 |
| 2026-05-18 | 3955.00 | 3990.00 | 3799.00 | 3815.00 | -3.27% | 3,076,500 |
| 2026-05-15 | 4005.00 | 4087.00 | 3904.00 | 3944.00 | -0.85% | 3,164,100 |
| 2026-05-14 | 3950.00 | 4088.00 | 3912.00 | 3978.00 | +1.64% | 4,083,300 |
| 2026-05-13 | 3636.00 | 3915.00 | 3610.00 | 3914.00 | +9.76% | 5,903,700 |
| 2026-05-12 | 3527.00 | 3604.00 | 3487.00 | 3566.00 | +3.12% | 4,164,300 |
| 2026-05-11 | 3436.00 | 3458.00 | 3323.00 | 3458.00 | +2.31% | 2,485,800 |
| 2026-05-08 | 3300.00 | 3384.00 | 3252.00 | 3380.00 | +2.74% | 3,109,800 |
| 2026-05-07 | 3178.00 | 3319.00 | 3129.00 | 3290.00 | +5.86% | 3,393,700 |
| 2026-05-01 | 3138.00 | 3152.00 | 3071.00 | 3108.00 | -0.51% | 1,751,000 |
| 2026-04-30 | 3079.00 | 3150.00 | 3073.00 | 3124.00 | +2.12% | 2,720,400 |
| 2026-04-28 | 3123.00 | 3124.00 | 3037.00 | 3059.00 | -0.46% | 1,935,600 |
| 2026-04-27 | 3120.00 | 3150.00 | 3062.00 | 3073.00 | -0.42% | 2,073,000 |
| 2026-04-24 | 3060.00 | 3100.00 | 3046.00 | 3086.00 | +1.95% | 1,633,500 |
| 2026-04-23 | 3110.00 | 3130.00 | 2993.00 | 3027.00 | -2.23% | 1,851,200 |
| 2026-04-22 | 3106.00 | 3149.00 | 3063.00 | 3096.00 | -1.02% | 1,569,700 |
| 2026-04-21 | 3112.00 | 3135.00 | 3084.00 | 3128.00 | +1.16% | 1,614,700 |
| 2026-04-20 | 3034.00 | 3120.00 | 3025.00 | 3092.00 | +4.83% | 2,611,900 |
| 2026-04-17 | 3000.00 | 3009.00 | 2949.50 | 2949.50 | -2.04% | 2,005,700 |
| 2026-04-16 | 2908.00 | 3033.00 | 2906.00 | 3011.00 | +5.15% | 3,963,000 |
| 2026-04-15 | 2878.50 | 2898.50 | 2835.00 | 2863.50 | -0.31% | 1,918,900 |
| 2026-04-14 | 2910.00 | 2918.50 | 2849.00 | 2872.50 | +0.33% | 2,206,500 |
| 2026-04-13 | 2830.50 | 2905.50 | 2812.00 | 2863.00 | +0.62% | 2,234,000 |
| 2026-04-10 | 2735.00 | 2883.00 | 2730.00 | 2845.50 | +4.17% | 3,069,300 |
| 2026-04-09 | 2782.00 | 2784.50 | 2723.50 | 2731.50 | -0.74% | 1,837,700 |
| 2026-04-08 | 2794.50 | 2797.00 | 2725.50 | 2752.00 | +4.76% | 2,347,500 |
| 2026-04-07 | 2625.00 | 2647.50 | 2602.00 | 2627.00 | +0.83% | 1,607,200 |
| 2026-04-06 | 2596.50 | 2633.50 | 2590.50 | 2605.50 | +0.62% | 1,586,400 |
| 2026-04-03 | 2589.50 | 2631.50 | 2575.50 | 2589.50 | +0.56% | 1,804,900 |
| 2026-04-02 | 2700.00 | 2714.50 | 2568.50 | 2575.00 | -3.47% | 1,732,200 |
| 2026-04-01 | 2685.00 | 2685.00 | 2620.00 | 2667.50 | +5.23% | 1,760,100 |
| 2026-03-31 | 2547.00 | 2618.50 | 2535.00 | 2535.00 | -3.08% | 2,335,500 |
| 2026-03-30 | 2577.00 | 2615.50 | 2536.00 | 2615.50 | -3.91% | 1,700,900 |
| 2026-03-27 | 2686.50 | 2727.00 | 2666.00 | 2722.00 | -0.89% | 1,775,100 |
| 2026-03-26 | 2760.00 | 2773.50 | 2721.00 | 2746.50 | +0.53% | 1,818,900 |
| 2026-03-25 | 2689.50 | 2732.00 | 2668.00 | 2732.00 | +3.50% | 2,497,700 |
| 2026-03-24 | 2650.00 | 2660.50 | 2588.00 | 2639.50 | +3.88% | 1,971,000 |
| 2026-03-23 | 2560.00 | 2578.00 | 2518.00 | 2541.00 | -5.03% | 3,565,100 |
| 2026-03-19 | 2724.50 | 2740.00 | 2675.50 | 2675.50 | -4.51% | 2,399,600 |
| 2026-03-18 | 2747.00 | 2805.00 | 2735.00 | 2802.00 | +3.36% | 1,752,700 |
| 2026-03-17 | 2755.50 | 2760.50 | 2711.00 | 2711.00 | -0.29% | 1,768,200 |
| 2026-03-16 | 2730.50 | 2760.00 | 2676.50 | 2719.00 | -2.07% | 2,573,200 |
| 2026-03-13 | 2746.50 | 2801.00 | 2746.50 | 2776.50 | -2.29% | 2,489,000 |
| 2026-03-12 | 2835.00 | 2867.50 | 2792.00 | 2841.50 | +0.00% | 2,365,700 |
| 2026-03-11 | 2882.00 | 2910.00 | 2834.00 | 2841.50 | +0.34% | 2,068,400 |
| 2026-03-10 | 2830.00 | 2872.50 | 2804.00 | 2832.00 | +2.18% | 2,122,700 |
| 2026-03-09 | 2750.50 | 2771.50 | 2651.50 | 2771.50 | -6.68% | 2,799,300 |
| 2026-03-06 | 2950.00 | 3005.00 | 2932.00 | 2970.00 | -1.00% | 2,705,600 |
| 2026-03-05 | 3021.00 | 3062.00 | 2965.00 | 3000.00 | +2.72% | 2,118,000 |
| 2026-03-04 | 2969.00 | 3051.00 | 2882.50 | 2920.50 | -5.64% | 2,151,800 |
| 2026-03-03 | 3286.00 | 3300.00 | 3094.00 | 3095.00 | -7.06% | 1,960,400 |
| 2026-03-02 | 3249.00 | 3334.00 | 3230.00 | 3330.00 | -1.01% | 1,536,300 |
| 2026-02-27 | 3312.00 | 3375.00 | 3268.00 | 3364.00 | +3.25% | 2,391,100 |
| 2026-02-26 | 3366.00 | 3377.00 | 3252.00 | 3258.00 | -0.06% | 2,620,300 |
| 2026-02-25 | 3327.00 | 3331.00 | 3260.00 | 3260.00 | -1.78% | 2,140,900 |
| 2026-02-24 | 3303.00 | 3357.00 | 3266.00 | 3319.00 | +0.27% | 1,911,600 |
| 2026-02-20 | 3330.00 | 3354.00 | 3310.00 | 3310.00 | -1.46% | 1,652,600 |
| 2026-02-19 | 3401.00 | 3434.00 | 3359.00 | 3359.00 | -0.94% | 1,684,300 |
| 2026-02-18 | 3420.00 | 3444.00 | 3391.00 | 3391.00 | -0.50% | 1,388,400 |
| 2026-02-17 | 3441.00 | 3450.00 | 3366.00 | 3408.00 | -0.67% | 1,035,900 |
| 2026-02-16 | 3515.00 | 3523.00 | 3409.00 | 3431.00 | -1.15% | 1,526,900 |
| 2026-02-13 | 3472.00 | 3497.00 | 3419.00 | 3471.00 | -0.74% | 2,133,500 |
| 2026-02-12 | 3500.00 | 3542.00 | 3478.00 | 3497.00 | +1.13% | 1,686,800 |
| 2026-02-10 | 3476.00 | 3520.00 | 3442.00 | 3458.00 | -1.14% | 2,277,300 |
| 2026-02-09 | 3420.00 | 3500.00 | 3380.00 | 3498.00 | +7.43% | 3,370,300 |
| 2026-02-06 | 3151.00 | 3280.00 | 3051.00 | 3256.00 | -4.09% | 4,275,000 |
| 2026-02-05 | 3364.00 | 3436.00 | 3331.00 | 3395.00 | +1.46% | 2,351,800 |
| 2026-02-04 | 3262.00 | 3379.00 | 3260.00 | 3346.00 | +2.86% | 2,631,700 |
| 2026-02-03 | 3200.00 | 3278.00 | 3192.00 | 3253.00 | +3.27% | 1,330,200 |
| 2026-02-02 | 3205.00 | 3243.00 | 3142.00 | 3150.00 | +0.48% | 1,544,500 |
| 2026-01-30 | 3130.00 | 3171.00 | 3112.00 | 3135.00 | -0.03% | 1,397,100 |
| 2026-01-29 | 3149.00 | 3159.00 | 3097.00 | 3136.00 | -0.32% | 1,171,100 |
| 2026-01-28 | 3180.00 | 3188.00 | 3146.00 | 3146.00 | -3.20% | 1,356,100 |
| 2026-01-27 | 3229.00 | 3253.00 | 3201.00 | 3250.00 | +0.99% | 910,800 |
| 2026-01-26 | 3242.00 | 3279.00 | 3197.00 | 3218.00 | -4.05% | 1,264,600 |
| 2026-01-23 | 3383.00 | 3400.00 | 3338.00 | 3354.00 | -0.56% | 1,393,200 |
| 2026-01-22 | 3290.00 | 3396.00 | 3261.00 | 3373.00 | +4.17% | 1,899,400 |
| 2026-01-21 | 3190.00 | 3245.00 | 3181.00 | 3238.00 | -0.12% | 919,900 |
| 2026-01-20 | 3282.00 | 3304.00 | 3228.00 | 3242.00 | -2.61% | 1,115,000 |
| 2026-01-19 | 3326.00 | 3332.00 | 3258.00 | 3329.00 | -0.36% | 1,381,300 |
| 2026-01-16 | 3207.00 | 3341.00 | 3207.00 | 3341.00 | +4.18% | 1,845,100 |
| 2026-01-15 | 3166.00 | 3211.00 | 3124.00 | 3207.00 | -0.90% | 2,140,500 |
| 2026-01-14 | 3108.00 | 3285.00 | 3100.00 | 3236.00 | +5.24% | 2,451,400 |
| 2026-01-13 | 3047.00 | 3084.00 | 3030.00 | 3075.00 | +2.60% | 2,403,500 |
| 2026-01-09 | 3029.00 | 3059.00 | 2997.00 | 2997.00 | -0.73% | 1,849,000 |
| 2026-01-08 | 3089.00 | 3092.00 | 3011.00 | 3019.00 | -3.36% | 1,970,200 |
| 2026-01-07 | 3153.00 | 3158.00 | 3098.00 | 3124.00 | -2.07% | 1,437,300 |
| 2026-01-06 | 3224.00 | 3242.00 | 3162.00 | 3190.00 | +0.00% | 946,500 |
| 2026-01-05 | 3209.00 | 3233.00 | 3171.00 | 3190.00 | +1.56% | 1,067,700 |
| 2025-12-30 | 3138.00 | 3164.00 | 3135.00 | 3141.00 | -0.66% | 741,600 |
| 2025-12-29 | 3129.00 | 3186.00 | 3125.00 | 3162.00 | +0.67% | 841,800 |
| 2025-12-26 | 3180.00 | 3187.00 | 3122.00 | 3141.00 | -1.16% | 923,200 |
| 2025-12-25 | 3168.00 | 3192.00 | 3151.00 | 3178.00 | +1.05% | 425,100 |
| 2025-12-24 | 3194.00 | 3195.00 | 3140.00 | 3145.00 | -0.44% | 680,000 |
| 2025-12-23 | 3195.00 | 3210.00 | 3129.00 | 3159.00 | -1.10% | 1,032,400 |
| 2025-12-22 | 3150.00 | 3194.00 | 3135.00 | 3194.00 | +2.87% | 1,132,700 |
| 2025-12-19 | 3100.00 | 3126.00 | 3082.00 | 3105.00 | +0.13% | 1,600,300 |
| 2025-12-18 | 3082.00 | 3137.00 | 3065.00 | 3101.00 | -1.24% | 1,152,600 |
| 2025-12-17 | 3180.00 | 3185.00 | 3103.00 | 3140.00 | -2.15% | 1,356,300 |
| 2025-12-16 | 3282.00 | 3308.00 | 3155.00 | 3209.00 | -2.46% | 1,920,000 |
| 2025-12-15 | 3313.00 | 3331.00 | 3280.00 | 3290.00 | -1.44% | 972,700 |
| 2025-12-12 | 3323.00 | 3343.00 | 3304.00 | 3338.00 | +1.00% | 1,217,600 |
| 2025-12-11 | 3381.00 | 3381.00 | 3262.00 | 3305.00 | -1.17% | 1,212,800 |
| 2025-12-10 | 3329.00 | 3392.00 | 3298.00 | 3344.00 | +1.00% | 1,507,700 |
| 2025-12-09 | 3276.00 | 3324.00 | 3251.00 | 3311.00 | +0.36% | 1,239,600 |
| 2025-12-08 | 3295.00 | 3338.00 | 3274.00 | 3299.00 | +0.61% | 1,533,900 |
| 2025-12-05 | 3231.00 | 3305.00 | 3220.00 | 3279.00 | -0.36% | 2,031,800 |
| 2025-12-04 | 3156.00 | 3299.00 | 3147.00 | 3291.00 | +4.48% | 2,087,100 |
| 2025-12-03 | 3144.00 | 3199.00 | 3121.00 | 3150.00 | -0.97% | 1,442,100 |
| 2025-12-02 | 3169.00 | 3228.00 | 3129.00 | 3181.00 | +0.47% | 1,386,000 |
| 2025-12-01 | 3193.00 | 3208.00 | 3128.00 | 3166.00 | -0.16% | 1,773,400 |
| 2025-11-28 | 3084.00 | 3187.00 | 3066.00 | 3171.00 | +4.45% | 2,327,300 |
| 2025-11-27 | 3010.00 | 3049.00 | 2997.00 | 3036.00 | +1.44% | 985,400 |
| 2025-11-26 | 2967.00 | 3007.00 | 2939.00 | 2993.00 | +1.73% | 1,458,500 |
| 2025-11-25 | 2964.00 | 2965.50 | 2935.50 | 2942.00 | +0.96% | 1,410,500 |
| 2025-11-21 | 2832.00 | 2922.50 | 2826.50 | 2914.00 | +1.30% | 2,552,300 |
| 2025-11-20 | 2923.00 | 2954.50 | 2876.50 | 2876.50 | +1.27% | 1,386,600 |
| 2025-11-19 | 2863.00 | 2875.00 | 2812.50 | 2840.50 | -0.73% | 1,404,000 |
| 2025-11-18 | 2895.50 | 2921.00 | 2861.00 | 2861.50 | -1.68% | 1,542,800 |
| 2025-11-17 | 2935.00 | 2940.50 | 2882.50 | 2910.50 | -1.32% | 1,230,200 |
| 2025-11-14 | 2888.50 | 2962.00 | 2870.00 | 2949.50 | +1.15% | 1,732,400 |
| 2025-11-13 | 2961.50 | 2976.00 | 2913.00 | 2916.00 | -1.54% | 1,154,000 |
| 2025-11-12 | 2952.00 | 2997.50 | 2934.50 | 2961.50 | +1.87% | 1,539,400 |
| 2025-11-11 | 2954.50 | 2960.50 | 2896.50 | 2907.00 | -0.31% | 1,961,200 |
| 2025-11-10 | 3053.00 | 3064.00 | 2915.50 | 2916.00 | -3.38% | 1,910,400 |
| 2025-11-07 | 3100.00 | 3136.00 | 2968.00 | 3018.00 | -3.08% | 2,545,400 |
| 2025-11-06 | 3145.00 | 3157.00 | 3102.00 | 3114.00 | +0.52% | 1,808,200 |
| 2025-11-05 | 3139.00 | 3148.00 | 2993.00 | 3098.00 | -1.31% | 1,807,700 |
| 2025-11-04 | 3060.00 | 3175.00 | 3045.00 | 3139.00 | +2.72% | 2,802,800 |
| 2025-10-31 | 3048.00 | 3075.00 | 3015.00 | 3056.00 | +0.82% | 1,457,400 |
| 2025-10-30 | 2997.50 | 3043.00 | 2990.00 | 3031.00 | +1.12% | 1,319,500 |
| 2025-10-29 | 3034.00 | 3068.00 | 2990.00 | 2997.50 | -1.07% | 1,333,600 |
| 2025-10-28 | 3080.00 | 3099.00 | 3025.00 | 3030.00 | -2.19% | 942,000 |
| 2025-10-27 | 3079.00 | 3100.00 | 3050.00 | 3098.00 | +2.79% | 1,285,300 |
| 2025-10-24 | 2990.00 | 3050.00 | 2980.00 | 3014.00 | +1.34% | 1,476,700 |
| 2025-10-23 | 2990.00 | 2992.50 | 2938.00 | 2974.00 | -1.69% | 1,309,900 |
| 2025-10-22 | 2977.00 | 3053.00 | 2967.50 | 3025.00 | +1.80% | 1,818,100 |
| 2025-10-21 | 2980.50 | 3003.00 | 2965.00 | 2971.50 | +0.71% | 971,700 |
| 2025-10-20 | 2949.50 | 2968.50 | 2909.50 | 2950.50 | +2.31% | 876,100 |
| 2025-10-17 | 2870.00 | 2899.00 | 2862.00 | 2884.00 | -0.41% | 1,030,400 |
| 2025-10-16 | 2935.50 | 2943.50 | 2875.00 | 2896.00 | +0.05% | 1,377,700 |
| 2025-10-15 | 2837.50 | 2913.50 | 2833.00 | 2894.50 | +3.12% | 1,276,100 |
| 2025-10-14 | 2835.00 | 2883.50 | 2800.50 | 2807.00 | -4.36% | 2,028,100 |
| 2025-10-10 | 2990.00 | 2997.00 | 2918.50 | 2935.00 | -2.33% | 1,635,800 |
| 2025-10-09 | 2989.00 | 3005.00 | 2964.00 | 3005.00 | +1.25% | 1,866,400 |
| 2025-10-08 | 2956.00 | 2975.50 | 2939.00 | 2968.00 | +0.47% | 1,370,500 |
| 2025-10-07 | 2930.50 | 2987.00 | 2921.50 | 2954.00 | +1.63% | 1,723,300 |
| 2025-10-06 | 2956.50 | 2965.00 | 2886.00 | 2906.50 | +3.25% | 1,944,200 |
| 2025-10-03 | 2779.00 | 2815.00 | 2758.50 | 2815.00 | +1.86% | 901,200 |
| 2025-10-02 | 2700.50 | 2775.00 | 2700.00 | 2763.50 | +1.23% | 1,603,200 |
| 2025-10-01 | 2760.00 | 2777.00 | 2714.50 | 2730.00 | -2.13% | 1,611,100 |
| 2025-09-30 | 2775.50 | 2792.00 | 2752.00 | 2789.50 | +0.49% | 1,155,900 |
| 2025-09-29 | 2786.50 | 2806.00 | 2765.00 | 2776.00 | -1.21% | 1,039,200 |
| 2025-09-26 | 2829.50 | 2834.50 | 2795.00 | 2810.00 | -0.71% | 1,384,700 |
| 2025-09-25 | 2831.50 | 2836.50 | 2807.50 | 2830.00 | +0.39% | 1,291,700 |
| 2025-09-24 | 2865.00 | 2869.00 | 2784.50 | 2819.00 | +1.20% | 1,493,700 |
| 2025-09-22 | 2755.00 | 2817.00 | 2755.00 | 2785.50 | +1.85% | 991,900 |
| 2025-09-19 | 2790.50 | 2799.00 | 2695.00 | 2735.00 | -1.33% | 1,919,900 |
| 2025-09-18 | 2739.50 | 2776.00 | 2713.00 | 2772.00 | +1.39% | 1,194,500 |
| 2025-09-17 | 2767.50 | 2770.00 | 2723.00 | 2734.00 | -1.01% | 1,158,800 |
| 2025-09-16 | 2781.00 | 2818.00 | 2756.50 | 2762.00 | +0.80% | 1,768,800 |
| 2025-09-12 | 2718.00 | 2740.00 | 2696.00 | 2740.00 | +1.71% | 1,889,400 |
| 2025-09-11 | 2686.00 | 2710.00 | 2664.00 | 2694.00 | +0.28% | 1,020,900 |
| 2025-09-10 | 2662.50 | 2688.00 | 2636.50 | 2686.50 | +1.42% | 1,455,500 |
| 2025-09-09 | 2707.00 | 2718.50 | 2636.50 | 2649.00 | -1.73% | 1,819,500 |
| 2025-09-08 | 2720.00 | 2733.50 | 2684.00 | 2695.50 | -1.10% | 1,906,900 |
| 2025-09-05 | 2669.00 | 2730.00 | 2635.00 | 2725.50 | +4.31% | 2,325,800 |
| 2025-09-04 | 2597.50 | 2661.50 | 2593.50 | 2613.00 | +1.44% | 1,859,000 |
| 2025-09-03 | 2575.00 | 2599.00 | 2566.00 | 2576.00 | -0.25% | 1,588,200 |
| 2025-09-02 | 2528.00 | 2595.00 | 2510.00 | 2582.50 | +3.20% | 1,725,300 |
| 2025-09-01 | 2522.00 | 2539.50 | 2475.00 | 2502.50 | -1.77% | 1,054,300 |
| 2025-08-29 | 2541.50 | 2573.50 | 2536.00 | 2547.50 | -0.27% | 1,391,300 |
| 2025-08-28 | 2534.50 | 2555.50 | 2517.50 | 2554.50 | +0.47% | 1,146,400 |
| 2025-08-27 | 2544.00 | 2554.00 | 2509.50 | 2542.50 | -0.06% | 1,021,600 |
| 2025-08-26 | 2525.50 | 2545.00 | 2500.00 | 2544.00 | +0.10% | 1,246,100 |
| 2025-08-25 | 2565.00 | 2610.00 | 2541.50 | 2541.50 | -0.24% | 1,207,000 |
| 2025-08-22 | 2481.50 | 2547.50 | 2477.50 | 2547.50 | +2.64% | 1,330,900 |
| 2025-08-21 | 2490.00 | 2497.00 | 2462.00 | 2482.00 | -0.64% | 952,600 |
| 2025-08-20 | 2538.00 | 2554.00 | 2490.00 | 2498.00 | -2.00% | 1,497,900 |
| 2025-08-19 | 2536.50 | 2564.00 | 2525.50 | 2549.00 | +0.12% | 948,100 |
| 2025-08-18 | 2522.00 | 2562.50 | 2505.00 | 2546.00 | +2.13% | 1,314,100 |
| 2025-08-15 | 2517.00 | 2526.50 | 2481.00 | 2493.00 | -1.35% | 1,932,700 |
| 2025-08-14 | 2567.00 | 2576.00 | 2522.00 | 2527.00 | -1.96% | 1,921,200 |
| 2025-08-13 | 2604.00 | 2607.50 | 2564.50 | 2577.50 | -0.83% | 1,782,400 |
| 2025-08-12 | 2602.00 | 2622.50 | 2581.00 | 2599.00 | +0.56% | 2,373,200 |
| 2025-08-08 | 2535.50 | 2587.00 | 2522.50 | 2584.50 | +2.66% | 2,447,400 |
| 2025-08-07 | 2432.00 | 2527.00 | 2424.00 | 2517.50 | +3.16% | 2,591,500 |
| 2025-08-06 | 2514.50 | 2516.00 | 2387.00 | 2440.50 | +1.90% | 3,518,700 |
| 2025-08-05 | 2399.50 | 2424.50 | 2384.50 | 2395.00 | +0.63% | 1,884,700 |
| 2025-08-04 | 2333.00 | 2382.00 | 2330.50 | 2380.00 | -1.57% | 1,337,800 |
| 2025-08-01 | 2397.00 | 2434.50 | 2380.00 | 2418.00 | +0.88% | 1,424,300 |
| 2025-07-31 | 2376.50 | 2424.00 | 2360.50 | 2397.00 | +1.89% | 1,610,800 |
| 2025-07-30 | 2365.50 | 2379.50 | 2340.00 | 2352.50 | -1.20% | 1,130,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.27%). Worst month: Mar (-7.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MINEBEA MITSUMI Inc.'s (6479.T) latest close?
3694.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6479.T's 52-week high and low?
5307.00 high and 2424.00 low over the trailing 52 weeks, as of 2026-08-07.
What is MINEBEA MITSUMI Inc.'s strongest and weakest month historically?
Historically, 6479.T's strongest calendar month has been May (average +14.27%) and its weakest Mar (average -7.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.