Minebea Mitsumi

6479
🏛️ germany →
15.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.60 24.60 24.60 24.60 0.0M
2021-12-29 24.80 24.80 24.80 24.80 0.0M
2021-12-28 24.80 24.80 24.80 24.80 0.0M
2021-12-27 24.60 24.60 24.60 24.60 0.0M
2021-12-23 24.40 24.40 24.40 24.40 0.0M
2021-12-22 24.00 24.00 24.00 24.00 0.0M
2021-12-21 24.40 24.40 24.40 24.40 0.0M
2021-12-20 24.00 24.00 24.00 24.00 0.0M
2021-12-17 24.60 24.60 24.60 24.60 0.0M
2021-12-16 24.80 24.80 24.80 24.80 0.0M
2021-12-15 24.80 24.80 24.80 24.80 0.0M
2021-12-14 25.00 25.00 25.00 25.00 0.0M
2021-12-13 25.20 25.20 25.20 25.20 0.0M
2021-12-10 25.60 25.60 25.60 25.60 0.0M
2021-12-09 25.40 25.40 25.40 25.40 0.0M
2021-12-08 25.00 25.00 25.00 25.00 0.0M
2021-12-07 24.20 24.20 24.20 24.20 0.0M
2021-12-06 24.00 24.00 24.00 24.00 0.0M
2021-12-03 23.40 23.40 23.40 23.40 0.0M
2021-12-02 23.20 23.20 23.20 23.20 0.0M
2021-12-01 23.40 23.40 23.40 23.40 0.0M
2021-11-30 23.20 23.20 23.20 23.20 0.0M
2021-11-29 23.20 23.20 23.20 23.20 0.0M
2021-11-26 23.00 23.00 23.00 23.00 0.0M
2021-11-25 24.00 24.00 24.00 24.00 0.0M
2021-11-24 23.80 23.80 23.80 23.80 0.0M
2021-11-23 24.60 24.60 24.60 24.60 0.0M
2021-11-22 24.80 24.80 24.80 24.80 0.0M
2021-11-19 24.60 24.60 24.40 24.40 0.0M
2021-11-18 24.40 24.40 24.40 24.40 0.0M
2021-11-17 23.80 23.80 23.80 23.80 0.0M
2021-11-16 24.00 24.00 24.00 24.00 0.0M
2021-11-15 24.00 24.00 24.00 24.00 0.0M
2021-11-12 24.20 24.20 24.20 24.20 0.0M
2021-11-11 23.60 23.60 23.60 23.60 0.0M
2021-11-10 23.60 23.60 23.60 23.60 0.0M
2021-11-09 24.00 24.00 24.00 24.00 0.0M
2021-11-08 23.80 23.80 23.80 23.80 0.0M
2021-11-05 22.60 22.60 22.60 22.60 0.0M
2021-11-04 22.80 22.80 22.80 22.80 0.0M
2021-11-03 21.80 21.80 21.80 21.80 0.0M
2021-11-02 21.80 22.20 21.80 22.20 0.0M
2021-11-01 22.00 22.00 22.00 22.00 0.0M
2021-10-29 21.40 21.40 21.40 21.40 0.0M
2021-10-28 21.40 21.40 21.40 21.40 0.0M
2021-10-27 21.40 21.40 21.40 21.40 0.0M
2021-10-26 21.20 21.20 21.20 21.20 0.0M
2021-10-25 21.20 21.20 21.20 21.20 0.0M
2021-10-22 21.00 21.00 21.00 21.00 0.0M
2021-10-21 20.80 20.80 20.80 20.80 0.0M
2021-10-20 21.20 21.20 21.20 21.20 0.0M
2021-10-19 21.60 21.60 21.60 21.60 0.0M
2021-10-18 21.40 21.40 21.40 21.40 0.0M
2021-10-15 21.40 21.40 21.40 21.40 0.0M
2021-10-14 21.00 21.00 21.00 21.00 0.0M
2021-10-13 20.60 20.60 20.60 20.60 0.0M
2021-10-12 20.80 20.80 20.80 20.80 0.0M
2021-10-11 21.00 21.00 21.00 21.00 0.0M
2021-10-08 20.60 20.80 20.60 20.80 0.0M
2021-10-07 19.90 19.90 19.90 19.90 0.0M
2021-10-06 19.70 19.70 19.70 19.70 0.0M
2021-10-05 20.20 20.20 20.20 20.20 0.0M
2021-10-04 20.80 20.80 20.80 20.80 0.0M
2021-10-01 21.40 21.40 21.40 21.40 0.0M
2021-09-30 22.00 22.00 22.00 22.00 0.0M
2021-09-29 22.20 22.60 22.20 22.60 0.0M
2021-09-28 23.00 23.00 23.00 23.00 0.0M
2021-09-27 22.80 22.80 22.80 22.80 0.0M
2021-09-24 22.60 22.60 22.60 22.60 0.0M
2021-09-23 22.60 22.60 22.60 22.60 0.0M
2021-09-22 22.60 22.60 22.60 22.60 0.0M
2021-09-21 22.60 22.60 22.60 22.60 0.0M
2021-09-20 23.20 23.20 23.20 23.20 0.0M
2021-09-17 23.20 23.20 23.20 23.20 0.0M
2021-09-16 23.00 23.00 23.00 23.00 0.0M
2021-09-15 23.20 23.20 23.20 23.20 0.0M
2021-09-14 23.20 23.20 23.20 23.20 0.0M
2021-09-13 23.00 23.00 23.00 23.00 0.0M
2021-09-10 22.60 22.60 22.60 22.60 0.0M
2021-09-09 22.60 22.60 22.60 22.60 0.0M
2021-09-08 22.80 22.80 22.80 22.80 0.0M
2021-09-07 23.20 23.60 23.20 23.60 0.0M
2021-09-06 22.60 22.60 22.60 22.60 0.0M
2021-09-03 22.20 22.20 22.20 22.20 0.0M
2021-09-02 22.00 22.00 22.00 22.00 0.0M
2021-09-01 22.00 22.00 22.00 22.00 0.0M
2021-08-31 21.60 21.60 21.60 21.60 0.0M
2021-08-30 21.60 21.60 21.60 21.60 0.0M
2021-08-27 21.20 21.20 21.20 21.20 0.0M
2021-08-26 21.20 21.20 21.20 21.20 0.0M
2021-08-25 21.60 21.60 21.60 21.60 0.0M
2021-08-24 21.80 21.80 21.80 21.80 0.0M
2021-08-23 21.40 21.40 21.40 21.40 0.0M
2021-08-20 20.80 20.80 20.80 20.80 0.0M
2021-08-19 21.40 21.40 21.40 21.40 0.0M
2021-08-18 22.00 22.00 22.00 22.00 0.0M
2021-08-17 21.80 21.80 21.80 21.80 0.0M
2021-08-16 22.00 22.00 22.00 22.00 0.0M
2021-08-13 22.60 22.60 22.60 22.60 0.0M
2021-08-12 23.00 23.00 23.00 23.00 0.0M
2021-08-11 23.40 23.40 23.40 23.40 0.0M
2021-08-10 23.20 23.20 23.20 23.20 0.0M
2021-08-09 23.40 23.40 23.40 23.40 0.0M
2021-08-06 23.60 23.60 23.60 23.60 0.0M
2021-08-05 23.60 23.60 23.60 23.60 0.0M
2021-08-04 22.60 22.60 22.60 22.60 0.0M
2021-08-03 22.80 22.80 22.80 22.80 0.0M
2021-08-02 22.80 22.80 22.80 22.80 0.0M
2021-07-30 22.40 22.40 22.40 22.40 0.0M
2021-07-29 22.80 22.80 22.80 22.80 0.0M
2021-07-28 22.60 22.60 22.60 22.60 0.0M
2021-07-27 23.20 23.20 23.20 23.20 0.0M
2021-07-26 23.40 23.40 23.40 23.40 0.0M
2021-07-23 23.00 23.00 23.00 23.00 0.0M
2021-07-22 22.80 22.80 22.80 22.80 0.0M
2021-07-21 23.00 23.00 23.00 23.00 0.0M
2021-07-20 22.40 22.40 22.40 22.40 0.0M
2021-07-19 22.80 22.80 22.80 22.80 0.0M
2021-07-16 23.20 23.20 23.20 23.20 0.0M
2021-07-15 23.20 23.20 23.20 23.20 0.0M
2021-07-14 23.40 23.40 23.40 23.40 0.0M
2021-07-13 23.60 23.60 23.60 23.60 0.0M
2021-07-12 23.60 23.60 23.60 23.60 0.0M
2021-07-09 22.80 22.80 22.80 22.80 0.0M
2021-07-08 23.20 23.20 23.20 23.20 0.0M
2021-07-07 22.80 22.80 22.80 22.80 0.0M
2021-07-06 22.20 22.20 22.20 22.20 0.0M
2021-07-05 22.40 22.40 22.40 22.40 0.0M
2021-07-02 22.40 22.40 22.40 22.40 0.0M
2021-07-01 22.40 22.40 22.40 22.40 0.0M
2021-06-30 22.20 22.20 22.20 22.20 0.0M
2021-06-29 21.40 21.40 21.40 21.40 0.0M
2021-06-28 21.40 21.40 21.40 21.40 0.0M
2021-06-25 21.20 21.20 21.20 21.20 0.0M
2021-06-24 21.20 21.20 21.20 21.20 0.0M
2021-06-23 21.00 21.00 21.00 21.00 0.0M
2021-06-22 21.40 21.40 21.40 21.40 0.0M
2021-06-21 21.00 21.00 21.00 21.00 0.0M
2021-06-18 21.80 22.00 21.80 22.00 0.0M
2021-06-17 21.80 21.80 21.80 21.80 0.0M
2021-06-16 21.60 21.60 21.60 21.60 0.0M
2021-06-15 21.60 21.60 21.60 21.60 0.0M
2021-06-14 21.60 21.60 21.60 21.60 0.0M
2021-06-11 21.40 21.40 21.40 21.40 0.0M
2021-06-10 21.60 21.60 21.60 21.60 0.0M
2021-06-09 21.40 21.40 21.40 21.40 0.0M
2021-06-08 22.00 22.00 22.00 22.00 0.0M
2021-06-07 22.20 22.20 22.20 22.20 0.0M
2021-06-04 22.40 22.40 22.40 22.40 0.0M
2021-06-03 22.60 22.60 22.60 22.60 0.0M
2021-06-02 22.60 23.20 22.60 23.20 0.0M
2021-06-01 22.20 22.20 22.20 22.20 0.0M
2021-05-31 22.00 22.00 22.00 22.00 0.0M
2021-05-28 22.40 22.80 22.20 22.80 0.0M
2021-05-27 21.80 21.80 21.80 21.80 0.0M
2021-05-26 22.00 22.00 22.00 22.00 0.0M
2021-05-25 21.60 21.60 21.60 21.60 0.0M
2021-05-21 21.00 21.00 21.00 21.00 0.0M
2021-05-20 20.80 20.80 20.80 20.80 0.0M
2021-05-19 20.40 20.60 20.40 20.60 0.0M
2021-05-18 20.80 20.80 20.80 20.80 0.0M
2021-05-17 20.20 20.20 20.20 20.20 0.0M
2021-05-14 20.60 20.60 20.60 20.60 0.0M
2021-05-13 20.00 20.00 20.00 20.00 0.0M
2021-05-12 20.60 20.60 20.60 20.60 0.0M
2021-05-11 20.60 20.60 20.60 20.60 0.0M
2021-05-10 21.40 21.40 21.40 21.40 0.0M
2021-05-07 20.80 20.80 20.80 20.80 0.0M
2021-05-06 21.00 21.00 21.00 21.00 0.0M
2021-05-05 20.60 20.60 20.60 20.60 0.0M
2021-05-04 20.60 20.60 20.60 20.60 0.0M
2021-05-03 20.60 20.60 20.60 20.60 0.0M
2021-04-30 20.60 20.60 20.60 20.60 0.0M
2021-04-29 20.80 21.20 20.80 21.20 0.0M
2021-04-28 21.00 21.00 21.00 21.00 0.0M
2021-04-27 20.80 21.20 20.80 21.20 0.0M
2021-04-26 21.00 21.00 21.00 21.00 0.0M
2021-04-23 20.80 20.80 20.80 20.80 0.0M
2021-04-22 20.80 20.80 20.80 20.80 0.0M
2021-04-21 20.60 21.00 20.60 21.00 0.0M
2021-04-20 21.20 21.20 21.20 21.20 0.0M
2021-04-19 22.00 22.00 22.00 22.00 0.0M
2021-04-16 22.00 22.00 22.00 22.00 0.0M
2021-04-15 21.80 22.80 21.80 22.80 0.0M
2021-04-14 21.60 21.60 21.60 21.60 0.0M
2021-04-13 21.60 21.60 21.60 21.60 0.0M
2021-04-12 21.60 21.60 21.60 21.60 0.0M
2021-04-09 22.00 22.00 22.00 22.00 0.0M
2021-04-08 21.60 21.60 21.60 21.60 0.0M
2021-04-07 22.00 22.00 22.00 22.00 0.0M
2021-04-06 21.40 22.00 21.40 22.00 0.0M
2021-04-01 21.60 21.60 21.60 21.60 0.0M
2021-03-31 21.60 21.60 21.60 21.60 0.0M
2021-03-30 22.20 22.20 22.20 22.20 0.0M
2021-03-29 22.40 22.60 22.40 22.60 0.0M
2021-03-26 22.00 22.00 22.00 22.00 0.0M
2021-03-25 21.40 21.40 21.40 21.40 0.0M
2021-03-24 21.00 21.00 21.00 21.00 0.0M
2021-03-23 21.00 21.00 21.00 21.00 0.0M
2021-03-22 21.40 21.40 21.40 21.40 0.0M
2021-03-19 21.60 21.60 21.60 21.60 0.0M
2021-03-18 21.40 21.40 21.40 21.40 0.0M
2021-03-17 21.40 21.40 21.40 21.40 0.0M
2021-03-16 21.40 21.40 21.40 21.40 0.0M
2021-03-15 21.60 21.60 21.60 21.60 0.0M
2021-03-12 21.20 21.20 21.20 21.20 0.0M
2021-03-11 20.80 20.80 20.80 20.80 0.0M
2021-03-10 21.00 21.00 21.00 21.00 0.0M
2021-03-09 20.80 20.80 20.80 20.80 0.0M
2021-03-08 20.20 20.20 20.20 20.20 0.0M
2021-03-05 20.20 20.20 20.20 20.20 0.0M
2021-03-04 20.40 20.40 20.40 20.40 0.0M
2021-03-03 20.60 20.60 20.60 20.60 0.0M
2021-03-02 20.60 20.60 20.60 20.60 0.0M
2021-03-01 20.60 20.60 20.60 20.60 0.0M
2021-02-26 19.90 20.60 19.90 20.60 0.0M
2021-02-25 20.40 20.40 20.40 20.40 0.0M
2021-02-24 20.20 21.20 20.20 21.20 0.0M
2021-02-23 20.40 20.40 20.40 20.40 0.0M
2021-02-22 20.40 20.40 20.40 20.40 0.0M
2021-02-19 20.20 20.20 20.20 20.20 0.0M
2021-02-18 20.20 20.20 20.20 20.20 0.0M
2021-02-17 20.40 20.40 20.40 20.40 0.0M
2021-02-16 20.40 20.40 20.40 20.40 0.0M
2021-02-15 20.80 20.80 20.80 20.80 0.0M
2021-02-12 20.80 20.80 20.80 20.80 0.0M
2021-02-11 20.40 21.40 20.40 21.40 0.0M
2021-02-10 20.40 21.40 20.40 21.40 0.0M
2021-02-09 20.20 21.40 20.20 21.40 0.0M
2021-02-08 19.70 19.70 19.70 19.70 0.0M
2021-02-05 18.50 18.50 18.50 18.50 0.0M
2021-02-04 18.20 18.20 18.20 18.20 0.0M
2021-02-03 18.30 18.30 18.30 18.30 0.0M
2021-02-02 18.30 18.30 18.30 18.30 0.0M
2021-02-01 18.10 18.10 18.10 18.10 0.0M
2021-01-29 17.90 17.90 17.90 17.90 0.0M
2021-01-28 18.20 18.20 18.20 18.20 0.0M
2021-01-27 18.50 18.50 18.50 18.50 0.0M
2021-01-26 18.10 19.00 18.10 19.00 0.0M
2021-01-25 18.20 18.20 18.20 18.20 0.0M
2021-01-22 18.00 18.00 18.00 18.00 0.0M
2021-01-21 17.70 18.50 17.70 18.50 0.0M
2021-01-20 17.00 17.00 17.00 17.00 0.0M
2021-01-19 16.50 16.50 16.50 16.50 0.0M
2021-01-18 16.70 16.70 16.70 16.70 0.0M
2021-01-15 16.80 16.80 16.80 16.80 0.0M
2021-01-14 17.00 17.00 17.00 17.00 0.0M
2021-01-13 17.20 17.20 17.20 17.20 0.0M
2021-01-12 17.00 17.00 17.00 17.00 0.0M
2021-01-11 16.80 16.80 16.80 16.80 0.0M
2021-01-08 16.70 16.70 16.70 16.70 0.0M
2021-01-07 16.20 16.20 16.20 16.20 0.0M
2021-01-06 16.00 16.00 16.00 16.00 0.0M
2021-01-05 16.10 17.00 16.10 17.00 0.0M
2021-01-04 16.30 16.30 16.00 16.00 0.0M