Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Murata Manufacturing Co., Ltd. logo
6981.T
Murata Manufacturing Co., Ltd.
06:30:00
11750 ¥
0.0000 (%0.00)
Previous Close: 11745
Day Low₺11280
Day High₺12410
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6981.T: Murata Manufacturing Co., Ltd. Historical Data

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 245.4683
CLOSE 244.504

Low

LOW 169.88

High

HIGH 332.41
DATEOPENHIGHLOWCLOSE
01/04/1990227.73229.57224.98224.98
01/05/1990223.14229.57223.14229.57
01/08/1990225.89229.57225.89226.81
01/09/1990230.49230.49224.98229.57
01/10/1990230.49240.59229.57236.91
01/11/1990240.59243.34239.67241.51
01/12/1990242.42242.42238.75239.67
01/16/1990239.67239.67231.4231.4
01/17/1990236.91244.26234.16244.26
01/18/1990244.26253.44244.26247.93
01/19/1990244.26247.02243.34243.34
01/22/1990243.34247.02243.34244.26
01/23/1990245.18246.1241.51246.1
01/24/1990246.1249.77241.51242.42
01/25/1990245.18255.28245.18253.44
01/26/1990252.52258.03250.69254.36
01/29/1990256.2257.12248.85248.85
01/30/1990250.69251.61243.34246.1
01/31/1990243.34246.1241.51241.51
02/01/1990248.85249.77245.18249.77
02/02/1990247.02250.69246.1250.69
02/05/1990250.69250.69244.26247.93
02/06/1990247.93247.93243.34243.34
02/07/1990246.1246.1243.34243.34
02/08/1990247.02247.02239.67239.67
02/09/1990238.75239.67236.91239.67
02/13/1990238.75238.75235.08235.08
02/14/1990237.83240.59237.83237.83
02/15/1990238.75247.02238.75243.34
02/16/1990246.1247.02237.83240.59
02/19/1990244.26244.26238.75240.59
02/20/1990239.67239.67235.08235.08
02/21/1990236238.75234.16238.75
02/22/1990237.83237.83227.73231.4
02/23/1990230.49231.4224.98226.81
02/26/1990223.14223.14206.61215.79
02/27/1990224.98234.16221.3229.57
02/28/1990230.49237.83229.57236.91
03/01/1990238.75239.67234.16236.91
03/02/1990234.16242.42232.32236
03/05/1990236.91238.75229.57233.24
03/06/1990234.16235.08232.32232.32
03/07/1990233.24238.75229.57238.75
03/08/1990236.91245.18229.57243.34
03/09/1990243.34246.1243.34243.34
03/12/1990242.42242.42230.49230.49
03/13/1990232.32235.08232.32232.32
03/14/1990234.16234.16225.89225.89
03/15/1990227.73230.49226.81227.73
03/16/1990229.57230.49226.81226.81
03/19/1990229.57229.57217.63220.39
03/20/1990223.14229.57220.39227.73
03/22/1990224.06224.06212.12213.04
03/23/1990220.39222.22213.96221.3
03/26/1990217.63233.24217.63233.24
03/27/1990236238.75232.32236
03/28/1990237.83243.34234.16243.34
03/29/1990246.1251.61242.42242.42
03/30/1990242.42245.18234.16234.16
04/02/1990220.39232.32216.71222.22
04/03/1990229.57238.75224.98236.91
04/04/1990239.67243.34233.24236
04/05/1990226.81234.16224.06225.89
04/06/1990240.59240.59237.83237.83
04/09/1990239.67247.02235.08247.02
04/10/1990247.93259.87241.51254.36
04/11/1990261.71272.73261.71269.05
04/12/1990272.73273.65263.54266.3
04/13/1990261.71268.14259.87263.54
04/16/1990259.87263.54255.28255.28
04/17/1990257.12261.71252.52252.52
04/18/1990255.28270.89252.52269.05
04/19/1990272.73273.65264.46266.3
04/20/1990265.38269.05264.46264.46
04/23/1990265.38266.3263.54263.54
04/24/1990263.54266.3257.12257.12
04/25/1990260.79262.63257.12257.12
04/26/1990258.03266.3257.12260.79
04/27/1990258.95261.71255.28255.28
05/01/1990255.28260.79255.28257.12
05/02/1990260.79260.79255.28257.12
05/07/1990259.87261.71258.95261.71
05/08/1990258.03261.71258.03260.79
05/09/1990259.87261.71256.2256.2
05/10/1990259.87259.87256.2256.2
05/11/1990258.03259.87256.2258.95
05/14/1990262.63262.63257.12258.03
05/15/1990254.36256.2253.44254.36
05/16/1990254.36257.12254.36255.28
05/17/1990256.2261.71255.28259.87
05/18/1990260.79260.79254.36255.28
05/21/1990254.36256.2253.44253.44
05/22/1990257.12264.46257.12258.03
05/23/1990261.71262.63258.03258.03
05/24/1990261.71265.38259.87264.46
05/25/1990267.22270.89266.3268.14
05/28/1990266.3268.14266.3268.14
05/29/1990268.14269.97263.54265.38
05/30/1990269.97269.97263.54263.54
05/31/1990268.14268.14263.54263.54
06/01/1990266.3266.3258.03266.3
06/04/1990262.63263.54261.71263.54
06/05/1990265.38269.97264.46269.97
06/06/1990269.05273.65269.05269.05
06/07/1990266.3283.75266.3280.99
06/08/1990281.91284.66275.48275.48
06/11/1990275.48276.4272.73275.48
06/12/1990279.15282.83276.4280.07
06/13/1990284.66286.5280.99280.99
06/14/1990284.66285.58280.99281.91
06/15/1990280.07282.83275.48278.24
06/18/1990277.32280.07272.73272.73
06/19/1990275.48275.48269.97270.89
06/20/1990272.73280.07272.73277.32
06/21/1990280.07280.99273.65274.56
06/22/1990278.24280.07272.73280.07
06/25/1990275.48281.91275.48280.99
06/26/1990280.99284.66279.15284.66
06/27/1990289.26298.44288.34297.52
06/28/1990296.6304.87295.68303.95
06/29/1990303.95314.05299.36308.54
07/02/1990308.54313.13306.7308.54
07/03/1990303.95311.29303.95309.46
07/04/1990314.05318.64313.13316.8
07/05/1990313.13323.23312.21321.4
07/06/1990316.8322.31316.8317.72
07/09/1990313.13320.48313.13319.56
07/10/1990319.56319.56314.97315.89
07/11/1990316.8322.31315.89321.4
07/12/1990325.07325.99322.31323.23
07/13/1990323.23330.58323.23327.82
07/16/1990330.58332.41325.99327.82
07/17/1990329.66330.58322.31323.23
07/18/1990321.4321.4316.8316.8
07/19/1990312.21318.64312.21316.8
07/20/1990314.05318.64314.05314.05
07/23/1990310.38314.97303.95303.95
07/24/1990303.95311.29303.03303.03
07/25/1990312.21312.21308.54308.54
07/26/1990315.89316.8308.54314.97
07/27/1990310.38310.38302.11305.78
07/30/1990303.95305.78303.03303.03
07/31/1990307.62307.62302.11303.95
08/01/1990306.7307.62298.44298.44
08/02/1990302.11302.11292.93293.85
08/03/1990292.93293.85285.58286.5
08/06/1990282.83282.83274.56276.4
08/07/1990271.81275.48263.54266.3
08/08/1990267.22272.73267.22269.97
08/09/1990269.05269.05266.3267.22
08/10/1990272.73272.73267.22267.22
08/13/1990269.97269.97258.03258.03
08/14/1990264.46265.38258.95262.63
08/15/1990264.46268.14264.46268.14
08/16/1990266.3268.14265.38268.14
08/17/1990262.63268.14260.79263.54
08/20/1990264.46266.3262.63262.63
08/21/1990262.63262.63256.2256.2
08/24/1990234.16235.08215.79217.63
08/27/1990229.57231.4229.57231.4
08/28/1990243.34243.34236.91237.83
08/29/1990236.91237.83233.24234.16
08/30/1990236241.51236238.75
08/31/1990238.75241.51238.75238.75
09/03/1990241.51242.42237.83237.83
09/04/1990237.83237.83234.16235.08
09/05/1990237.83237.83224.06228.65
09/06/1990227.73228.65221.3221.3
09/07/1990222.22227.73222.22227.73
09/10/1990231.4234.16229.57229.57
09/11/1990233.24233.24229.57229.57
09/12/1990229.57236.91229.57235.08
09/14/1990227.73234.16227.73234.16
09/17/1990227.73227.73227.73227.73
09/18/1990227.73227.73214.88217.63
09/19/1990216.71220.39216.71218.55
09/20/1990219.47223.14215.79215.79
09/21/1990219.47223.14213.96223.14
09/25/1990218.55218.55214.88214.88
09/26/1990218.55218.55211.2211.2
09/27/1990208.45209.37199.27199.27
09/28/1990195.59195.59181.82183.65
10/01/1990188.25188.25169.88169.88
10/03/1990205.69205.69205.69205.69
10/04/1990200.18209.37200.18208.45
10/05/1990223.14227.73218.55218.55
10/08/1990221.3224.06219.47223.14
10/09/1990224.98226.81220.39223.14
10/11/1990219.47219.47211.2211.2
10/12/1990207.53207.53204.77204.77
10/15/1990208.45213.96208.45208.45
10/16/1990212.12214.88212.12212.12
10/17/1990213.96215.79213.04214.88
10/18/1990218.55218.55213.04213.04
10/19/1990213.04213.04208.45208.45
10/22/1990216.71219.47216.71219.47
10/23/1990221.3230.49221.3224.98
10/24/1990226.81226.81224.98224.98
10/25/1990232.32233.24232.32233.24
10/26/1990229.57232.32226.81232.32
10/29/1990232.32232.32229.57229.57
10/30/1990228.65228.65228.65228.65
10/31/1990218.55218.55218.55218.55
11/01/1990218.55218.55208.45208.45
11/02/1990204.77208.45203.86204.77
11/05/1990208.45208.45207.53207.53
11/06/1990209.37213.04204.77204.77
11/07/1990202.02202.02200.18200.18
11/08/1990191191191191
11/09/1990187.33193.76186.41193.76
11/13/1990204.77204.77197.43198.35
11/14/1990200.18200.18194.67194.67
11/16/1990197.43197.43191.92191.92
11/19/1990195.59197.43194.67197.43
11/20/1990193.76193.76191191.92
11/21/1990188.25188.25180.9183.65
11/22/1990184.57191184.57186.41
11/26/1990199.27201.1199.27201.1
11/27/1990201.1201.1197.43197.43
11/28/1990199.27199.27188.25191
11/29/1990187.33191.92187.33191.92
11/30/1990188.25191.92185.49191.92
12/03/1990193.76198.35191.92191.92
12/04/1990190.08190.08186.41186.41
12/05/1990189.16189.16186.41188.25
12/06/1990195.59199.27195.59198.35
12/07/1990209.37209.37204.77204.77
12/10/1990207.53207.53200.18201.1
12/11/1990201.1201.1198.35200.18
12/12/1990203.86207.53201.1201.1
12/13/1990204.77207.53202.94207.53
12/14/1990204.77209.37204.77209.37
12/17/1990205.69206.61205.69206.61
12/18/1990205.69206.61198.35202.02
12/19/1990213.04219.47213.04216.71
12/20/1990216.71220.39214.88220.39
12/21/1990227.73229.57224.98227.73
12/25/1990214.88214.88214.88214.88
12/26/1990213.04213.04207.53207.53
12/27/1990211.2220.39211.2220.39
12/28/1990216.71219.47214.88214.88