JPX · 6479 · stock

MINEBEA MITSUMI Inc. (6479) stock price history

Every JPX trading session of MINEBEA MITSUMI Inc. from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6479 data, free keyYear by year table

6479 adjusted close, 2000 to 2026

6479MINEBEA MITSUMI Inc.
¥3,537+28.2% over one year
20052010201520202025
¥5,246
All time high, 2026
¥5,307
52 week high, ¥2,495 low
6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6479 key facts

  • MINEBEA MITSUMI Inc. (6479) closed at ¥3,537 on Sep 28, 2026 on JPX.
  • 6479's all time high close is ¥5,246, set on Jun 25, 2026; its all time low close is ¥154.29 on Oct 27, 2008.
  • 6479's 52 week range is ¥2,495 to ¥5,307.
  • 6479 returned +28.2% over the year to Sep 28, 2026 and +26.7% over five years.
  • Over ten years 6479 returned +343%, +16.0% a year compounded.
  • 6479's deepest drawdown was -87.2% from Jan 17, 2000 to Oct 27, 2008.
  • DataCedar holds 6,669 daily sessions of 6479 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6479 price chart, 2000 to 2026

6479 adjusted close, Jan 4, 2000 to Sep 28, 2026¥188.77¥561.49¥1,670¥4,968200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6479 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.0%
3 months-26.4%
6 months+31.1%
Year to date+13.7%
1 year+28.2%
3 years+52.0%
5 years+26.7%
10 years+342.6%
Since Jan 4, 2000+194.1%
Compound annual growth, 26.7 years+4.1%

6479 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥5,246 on Jun 25, 2026
All time low close
¥154.29 on Oct 27, 2008
52 week high
¥5,307 on Jun 25, 2026
52 week low
¥2,495 on Mar 23, 2026
Deepest drawdown
-87.2% from Jan 17, 2000 to Oct 27, 2008, recovered Sep 25, 2014
Best single session
+21.6% on Nov 4, 2008
Worst single session
-17.3% on Aug 5, 2024
Volatility, 1 year annualised
46.4%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
2.9×
Best calendar year
2013, +158%
Worst calendar year
2008, -56%

6479 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,180¥5,307¥2,495¥3,537+13.7%474.8M178
2025¥2,477¥3,361¥1,743¥3,112+24.7%378.8M243
2024¥2,682¥3,665¥2,327¥2,496-10.1%374.3M245
2023¥1,851¥2,832¥1,817¥2,777+49.5%401.4M246
2022¥3,082¥3,100¥1,823¥1,858-38.7%365.5M244
2021¥1,877¥3,137¥1,831¥3,031+61.6%323.8M245
2020¥2,008¥2,180¥1,176¥1,875-8.7%422.4M242
2019¥1,347¥2,119¥1,269¥2,053+45.6%507.4M241
2018¥2,071¥2,306¥1,296¥1,410-31.9%751.8M261
2017¥960.97¥2,212¥910.75¥2,071+118.2%978.5M253
2016¥892.96¥1,057¥527.60¥948.85+6.5%1.2B245
2015¥1,520¥1,988¥873.42¥891.26-41.2%1.2B244
2014¥640.30¥1,574¥590.34¥1,517+136.9%1.2B244
2013¥255.05¥652.79¥227.26¥640.30+157.7%1.1B245
2012¥261.55¥321.54¥197.01¥248.51-3.5%812.4M248
2011¥409.26¥423.37¥187.97¥257.55-35.8%971.6M245
2010¥388.94¥461.77¥295.13¥401.42+3.4%697.4M243
2009¥248.24¥399.77¥210.81¥388.17+66.6%654.3M243
2008¥539.72¥539.72¥154.29¥232.97-56.2%765.8M245
2007¥611.51¥617.37¥448.41¥532.30-12.6%761.3M245
2006¥456.22¥621.03¥371.30¥609.31+33.6%896.4M260
2005¥319.45¥500.46¥301.00¥456.22+42.8%586.6M260
2004¥383.62¥412.53¥291.58¥319.45-16.7%582.3M262
2003¥286.53¥477.41¥237.65¥383.62+33.9%629.5M261
2002¥485.82¥659.23¥281.68¥286.53-41.0%394.5M261
2001¥722.62¥740.38¥396.37¥485.82-32.8%284.2M261
2000¥1,212¥1,216¥665.93¥722.62n/a315.7M259

6479 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥3,537+4.6%
August 2026¥3,380-8.7%
July 2026¥3,702-22.2%
June 2026¥4,756+4.3%
May 2026¥4,562+46.0%
April 2026¥3,124+23.2%
March 2026¥2,535-23.9%
February 2026¥3,333+7.3%
January 2026¥3,106-0.2%
December 2025¥3,112-0.9%
November 2025¥3,142+3.8%
October 2025¥3,028+9.6%

About the 6479 data

Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6479/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6471 NSK Ltd.
  • 6472 NTN Corporation
  • 6473 JTEKT Corporation
  • 6474 Nachi-Fujikoshi Corp.
  • 6480 Nippon Thompson Co., Ltd.
  • 6481 THK Co., Ltd.
  • 6482 Yushin Company
  • 6484 KVK Corporation

Common questions

6479 share price history

Start with any symbol.

Start free