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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 239.3288
CLOSE 239.1644

Low

LOW 194.95

High

HIGH 282.83
DATEOPENHIGHLOWCLOSE
01/04/1991211.2213.96211.2211.2
01/07/1991210.28210.28203.86203.86
01/08/1991200.18201.1199.27201.1
01/09/1991197.43202.94197.43202.94
01/10/1991206.61210.28202.02210.28
01/11/1991210.28212.12206.61209.37
01/14/1991205.69211.2203.86211.2
01/16/1991207.53207.53199.27202.02
01/17/1991198.35212.12198.35212.12
01/18/1991214.88217.63211.2212.12
01/21/1991208.45210.28206.61206.61
01/22/1991206.61208.45205.69206.61
01/23/1991199.27203.86199.27202.02
01/24/1991205.69208.45204.77208.45
01/25/1991212.12215.79207.53215.79
01/28/1991213.96213.96213.96213.96
01/29/1991219.47219.47215.79218.55
01/30/1991218.55218.55218.55218.55
01/31/1991218.55220.39218.55218.55
02/01/1991216.71218.55214.88214.88
02/04/1991211.2211.2208.45208.45
02/05/1991220.39224.98220.39224.98
02/06/1991225.89225.89220.39221.3
02/07/1991225.89225.89224.98224.98
02/08/1991221.3227.73221.3224.98
02/12/1991229.57229.57224.98224.98
02/13/1991225.89229.57224.98224.98
02/14/1991231.4231.4225.89228.65
02/15/1991228.65234.16228.65234.16
02/18/1991234.16247.93234.16243.34
02/19/1991246.1247.93239.67239.67
02/20/1991240.59243.34236.91239.67
02/21/1991236241.51236241.51
02/22/1991245.18247.93235.08235.08
02/25/1991238.75247.02238.75247.02
02/26/1991250.69251.61244.26245.18
02/27/1991236.91239.67236.91237.83
02/28/1991239.67241.51237.83240.59
03/01/1991240.59243.34240.59243.34
03/04/1991242.42247.93241.51247.93
03/05/1991252.52254.36249.77252.52
03/06/1991252.52258.03252.52258.03
03/07/1991258.03260.79255.28255.28
03/08/1991255.28258.03255.28258.03
03/11/1991258.95262.63258.95260.79
03/12/1991260.79260.79258.95258.95
03/13/1991255.28258.95255.28258.95
03/14/1991262.63263.54256.2256.2
03/15/1991259.87263.54258.03258.03
03/18/1991261.71264.46259.87262.63
03/19/1991259.87260.79257.12259.87
03/20/1991255.28255.28249.77249.77
03/22/1991253.44255.28251.61251.61
03/25/1991255.28255.28250.69253.44
03/26/1991252.52258.59252.52252.52
03/27/1991256.57256.57253.53253.53
03/28/1991253.53255.56253.53254.54
03/29/1991255.56262.63255.56262.63
04/02/1991256.57256.57253.53253.53
04/03/1991256.57256.57256.57256.57
04/04/1991260.61262.63256.57258.59
04/05/1991262.63262.63259.6262.63
04/08/1991258.59258.59258.59258.59
04/09/1991254.54254.54253.53253.53
04/10/1991257.58260.61256.57256.57
04/11/1991255.56255.56253.53254.54
04/12/1991259.6262.63259.6262.63
04/15/1991262.63268.69262.63265.66
04/16/1991263.64270.71263.64265.66
04/17/1991272.73277.78272.73277.78
04/18/1991274.75277.78274.75277.78
04/19/1991277.78282.83277.78280.81
04/23/1991277.78277.78273.74277.78
04/24/1991278.79282.83277.78277.78
04/25/1991281.82281.82272.73277.78
04/26/1991272.73272.73272.73272.73
04/30/1991268.69268.69265.66265.66
05/01/1991262.63263.64262.63263.64
05/02/1991271.72272.73267.68272.73
05/07/1991273.74273.74273.74273.74
05/10/1991277.78280.81275.76280.81
05/13/1991278.79279.8271.72271.72
05/14/1991270.71270.71270.71270.71
05/17/1991257.58257.58257.58257.58
05/21/1991253.53253.53252.52252.52
05/22/1991255.56256.57253.53253.53
05/23/1991255.56255.56255.56255.56
05/24/1991252.52252.52251.51251.51
05/27/1991247.47253.53247.47247.47
05/29/1991248.48249.49245.45245.45
05/30/1991265.66265.66264.65264.65
05/31/1991260.61266.67260.61266.67
06/03/1991262.63262.63262.63262.63
06/04/1991258.59258.59258.59258.59
06/05/1991256.57263.64256.57263.64
06/06/1991259.6262.63258.59262.63
06/07/1991264.65264.65257.58257.58
06/10/1991261.62261.62257.58257.58
06/11/1991255.56255.56252.52255.56
06/12/1991255.56255.56252.52252.52
06/13/1991253.53259.6253.53259.6
06/14/1991259.6270.71259.6270.71
06/17/1991269.7269.7267.68267.68
06/18/1991264.65264.65260.61260.61
06/19/1991254.54254.54254.54254.54
06/20/1991250.5255.56250.5255.56
06/21/1991254.54255.56250.5255.56
06/24/1991250.5254.54250.5250.5
06/25/1991251.51255.56251.51255.56
06/26/1991255.56255.56254.54254.54
06/27/1991253.53253.53248.48248.48
06/28/1991249.49249.49246.46246.46
07/01/1991250.5254.54249.49254.54
07/02/1991258.59260.61257.58260.61
07/03/1991260.61262.63260.61261.62
07/04/1991254.54259.6254.54259.6
07/05/1991259.6259.6259.6259.6
07/08/1991253.53254.54253.53254.54
07/09/1991255.56257.58251.51254.54
07/10/1991258.59266.67258.59260.61
07/11/1991265.66267.68263.64267.68
07/12/1991267.68267.68266.67266.67
07/15/1991270.71270.71266.67266.67
07/16/1991270.71270.71266.67266.67
07/17/1991263.64263.64263.64263.64
07/18/1991261.62261.62255.56256.57
07/19/1991256.57256.57256.57256.57
07/22/1991256.57257.58253.53253.53
07/23/1991253.53253.53253.53253.53
07/24/1991253.53254.54248.48248.48
07/25/1991251.51251.51250.5250.5
07/26/1991248.48252.52248.48251.51
07/29/1991250.5250.5247.47247.47
07/31/1991251.51252.52247.47252.52
08/02/1991252.52252.52252.52252.52
08/05/1991252.52252.52252.52252.52
08/07/1991244.44244.44242.42242.42
08/08/1991234.34235.35234.34235.35
08/09/1991235.35235.35231.31231.31
08/12/1991235.35235.35234.34234.34
08/13/1991234.34234.34229.29229.29
08/14/1991229.29233.33229.29232.32
08/15/1991226.26229.29226.26229.29
08/16/1991227.27227.27224.24225.25
08/19/1991225.25225.25219.19220.2
08/20/1991212.12212.12212.12212.12
08/21/1991211.11215.15210.1213.13
08/23/1991232.32232.32232.32232.32
08/27/1991228.28228.28227.27227.27
08/28/1991223.23223.23222.22222.22
08/29/1991225.25225.25222.22222.22
08/30/1991222.22222.22222.22222.22
09/02/1991227.27227.27226.26226.26
09/03/1991230.3230.3227.27227.27
09/04/1991227.27228.28225.25228.28
09/05/1991224.24224.24224.24224.24
09/06/1991228.28230.3227.27227.27
09/09/1991227.27234.34227.27234.34
09/10/1991238.38238.38235.35235.35
09/11/1991227.27227.27227.27227.27
09/12/1991228.28228.28228.28228.28
09/13/1991240.4245.45240.4245.45
09/17/1991245.45247.47243.43243.43
09/18/1991244.44247.47242.42247.47
09/19/1991243.43249.49243.43247.47
09/20/1991246.46247.47246.46247.47
09/24/1991247.47249.49245.45249.49
09/25/1991249.49249.49247.47249.49
09/26/1991250.5252.52247.47247.47
09/27/1991249.49252.52249.49250.5
09/30/1991248.48248.48248.48248.48
10/01/1991247.47247.47244.44247.47
10/02/1991247.47247.47247.47247.47
10/03/1991243.43243.43243.43243.43
10/04/1991242.42242.42241.41241.41
10/07/1991230.3230.3230.3230.3
10/08/1991230.3230.3230.3230.3
10/11/1991232.32234.34232.32232.32
10/14/1991235.35235.35235.35235.35
10/18/1991228.28229.29228.28229.29
10/21/1991229.29229.29219.19219.19
10/22/1991220.2225.25220.2225.25
10/23/1991226.26226.26226.26226.26
10/24/1991225.25228.28224.24225.25
10/28/1991229.29229.29229.29229.29
10/29/1991232.32232.32231.31231.31
10/30/1991231.31231.31231.31231.31
11/05/1991231.31232.32231.31232.32
11/07/1991228.28228.28228.28228.28
11/11/1991224.24224.24223.23223.23
11/12/1991229.29229.29229.29229.29
11/13/1991226.26226.26226.26226.26
11/14/1991226.26226.26220.2220.2
11/15/1991219.19219.19210.1210.1
11/18/1991202.02204.04200202.02
11/19/1991207.07211.11207.07209.09
11/20/1991209.09211.11207.07211.11
11/21/1991209.09209.09206.06206.06
11/22/1991205.05205.05205.05205.05
11/27/1991203.03203.03203.03203.03
11/28/1991209.09209.09209.09209.09
11/29/1991210.1210.1202.02202.02
12/02/1991203.03204.04197.98197.98
12/03/1991204.04208.08204.04208.08
12/04/1991206.06208.08206.06208.08
12/05/1991212.12212.12212.12212.12
12/06/1991216.16216.16208.08208.08
12/09/1991209.09209.09208.08208.08
12/10/1991202.02202.02198.99198.99
12/11/1991201.01203.03200203.03
12/12/1991207.07207.07207.07207.07
12/13/1991215.15215.15211.11212.12
12/16/1991217.17217.17216.16216.16
12/18/1991212.12213.13211.11211.11
12/19/1991211.11211.11211.11211.11
12/20/1991207.07207.07207.07207.07
12/24/1991208.08208.08194.95196.97
12/25/1991198.99198.99198.99198.99
12/26/1991202.02205.05198.99198.99
12/27/1991198.99198.99198.99198.99