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

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 443.2887

CLOSE 443.3486

Low

LOW 385.86

High

HIGH 498.99

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1994	386.87	386.87	386.87	386.87
01/05/1994	391.92	397.98	390.91	397.98
01/06/1994	394.95	401.01	391.92	391.92
01/07/1994	386.87	387.88	386.87	387.88
01/10/1994	393.94	393.94	393.94	393.94
01/11/1994	398.99	402.02	398.99	401.01
01/12/1994	401.01	403.03	395.96	403.03
01/13/1994	403.03	404.04	401.01	402.02
01/14/1994	404.04	404.04	400	404.04
01/17/1994	404.04	404.04	398.99	401.01
01/19/1994	401.01	401.01	393.94	393.94
01/20/1994	398.99	402.02	395.96	400
01/21/1994	400	401.01	397.98	401.01
01/24/1994	395.96	395.96	385.86	390.91
01/25/1994	390.91	390.91	386.87	388.89
01/27/1994	393.94	394.95	389.9	394.95
01/28/1994	397.98	397.98	397.98	397.98
02/01/1994	440.4	446.46	440.4	446.46
02/02/1994	444.44	444.44	433.33	433.33
02/03/1994	433.33	442.42	431.31	432.32
02/04/1994	429.29	429.29	425.25	428.28
02/07/1994	433.33	437.37	433.33	437.37
02/08/1994	435.35	437.37	434.34	437.37
02/09/1994	442.42	442.42	442.42	442.42
02/10/1994	436.36	443.43	436.36	443.43
02/14/1994	438.38	439.39	432.32	439.39
02/15/1994	429.29	432.32	422.22	432.32
02/16/1994	433.33	434.34	433.33	433.33
02/17/1994	432.32	437.37	432.32	434.34
02/18/1994	439.39	450.5	439.39	450.5
02/21/1994	448.48	454.54	445.45	454.54
02/22/1994	457.57	457.57	456.56	456.56
02/23/1994	461.62	461.62	455.55	456.56
02/24/1994	464.65	476.77	464.65	475.76
02/25/1994	480.81	484.85	478.79	484.85
02/28/1994	482.83	489.9	482.83	489.9
03/01/1994	497.98	498.99	486.87	486.87
03/02/1994	491.92	491.92	474.75	475.76
03/03/1994	474.75	474.75	462.63	462.63
03/04/1994	456.56	471.72	456.56	466.67
03/07/1994	464.65	465.66	452.52	453.53
03/08/1994	456.56	463.64	456.56	460.61
03/09/1994	463.64	463.64	458.58	458.58
03/10/1994	469.7	470.71	466.67	470.71
03/11/1994	475.76	476.77	474.75	474.75
03/14/1994	476.77	477.78	468.69	468.69
03/15/1994	472.73	474.75	472.73	474.75
03/17/1994	472.73	472.73	472.73	472.73
03/18/1994	472.73	472.73	468.69	468.69
03/22/1994	466.67	466.67	460.61	465.66
03/23/1994	460.61	464.65	456.56	458.58
03/24/1994	459.6	462.63	459.6	459.6
03/25/1994	465.66	480.81	465.66	477.78
03/28/1994	482.83	482.83	482.83	482.83
03/29/1994	480.81	480.81	474.75	474.75
03/30/1994	470.71	474.75	470.71	472.73
03/31/1994	475.76	475.76	470.71	470.71
04/01/1994	470.71	473.74	470.71	472.73
04/04/1994	467.68	467.68	460.61	465.66
04/05/1994	467.68	467.68	467.68	467.68
04/06/1994	470.71	470.71	465.66	465.66
04/07/1994	458.58	458.58	454.54	457.57
04/08/1994	453.53	453.53	449.49	452.52
04/12/1994	445.45	445.45	445.45	445.45
04/13/1994	455.55	455.55	455.55	455.55
04/14/1994	468.69	468.69	468.69	468.69
04/15/1994	467.68	470.71	467.68	470.71
04/18/1994	473.74	474.75	470.71	470.71
04/19/1994	467.68	468.69	460.61	460.61
04/20/1994	460.61	460.61	457.57	457.57
04/21/1994	456.56	456.56	453.53	455.55
04/22/1994	459.6	462.63	451.51	451.51
04/25/1994	445.45	446.46	445.45	445.45
04/26/1994	445.45	446.46	442.42	446.46
04/27/1994	443.43	445.45	440.4	442.42
04/28/1994	444.44	444.44	442.42	442.42
05/02/1994	442.42	442.42	441.41	442.42
05/06/1994	444.44	448.48	442.42	442.42
05/09/1994	442.42	442.42	442.42	442.42
05/10/1994	441.41	441.41	439.39	439.39
05/11/1994	448.48	449.49	448.48	449.49
05/12/1994	440.4	443.43	440.4	443.43
05/13/1994	441.41	441.41	441.41	441.41
05/16/1994	446.46	447.47	446.46	447.47
05/18/1994	457.57	457.57	452.52	456.56
05/19/1994	449.49	449.49	449.49	449.49
05/20/1994	454.54	454.54	454.54	454.54
05/23/1994	451.51	451.51	450.5	450.5
05/24/1994	450.5	452.52	447.47	449.49
05/25/1994	450.5	454.54	450.5	454.54
05/26/1994	452.52	453.53	452.52	453.53
05/27/1994	453.53	453.53	452.52	453.53
05/30/1994	454.54	455.55	450.5	455.55
05/31/1994	455.55	455.55	455.55	455.55
06/01/1994	470.71	477.78	470.71	477.78
06/02/1994	478.79	478.79	478.79	478.79
06/03/1994	477.78	480.81	475.76	475.76
06/06/1994	480.81	480.81	475.76	475.76
06/07/1994	475.76	479.8	474.75	478.79
06/08/1994	477.78	484.85	477.78	484.85
06/09/1994	489.9	494.95	485.86	485.86
06/10/1994	480.81	480.81	476.77	476.77
06/13/1994	480.81	480.81	476.77	480.81
06/14/1994	473.74	473.74	471.72	473.74
06/16/1994	463.64	463.64	463.64	463.64
06/17/1994	459.6	474.75	459.6	474.75
06/20/1994	476.77	476.77	476.77	476.77
06/22/1994	446.46	452.52	446.46	452.52
06/23/1994	451.51	459.6	451.51	459.6
06/24/1994	459.6	459.6	455.55	455.55
06/27/1994	455.55	455.55	453.53	453.53
06/28/1994	458.58	464.65	458.58	464.65
06/29/1994	469.7	469.7	466.67	466.67
06/30/1994	467.68	474.75	467.68	471.72
07/01/1994	470.71	470.71	466.67	468.69
07/04/1994	468.69	469.7	468.69	469.7
07/05/1994	469.7	477.78	469.7	477.78
07/06/1994	475.76	475.76	473.74	473.74
07/07/1994	475.76	475.76	472.73	472.73
07/08/1994	471.72	471.72	470.71	470.71
07/11/1994	467.68	467.68	460.61	460.61
07/12/1994	456.56	456.56	454.54	454.54
07/13/1994	454.54	457.57	453.53	457.57
07/15/1994	462.63	464.65	459.6	459.6
07/18/1994	456.56	456.56	455.55	455.55
07/19/1994	456.56	456.56	456.56	456.56
07/20/1994	458.58	458.58	458.58	458.58
07/21/1994	455.55	458.58	455.55	456.56
07/22/1994	455.55	455.55	455.55	455.55
07/25/1994	454.54	454.54	454.54	454.54
07/26/1994	448.48	448.48	441.41	446.46
07/27/1994	441.41	441.41	441.41	441.41
07/28/1994	439.39	439.39	438.38	438.38
07/29/1994	442.42	442.42	442.42	442.42
08/01/1994	447.47	456.56	447.47	453.53
08/02/1994	453.53	460.61	451.51	460.61
08/03/1994	462.63	462.63	460.61	460.61
08/04/1994	456.56	456.56	456.56	456.56
08/05/1994	461.62	461.62	461.62	461.62
08/08/1994	451.51	451.51	451.51	451.51
08/09/1994	464.65	466.67	464.65	466.67
08/10/1994	464.65	464.65	459.6	459.6
08/11/1994	451.51	451.51	451.51	451.51
08/15/1994	442.42	442.42	442.42	442.42
08/16/1994	446.46	446.46	437.37	437.37
08/18/1994	441.41	441.41	438.38	438.38
08/19/1994	437.37	437.37	432.32	432.32
08/22/1994	432.32	432.32	432.32	432.32
08/23/1994	430.3	430.3	430.3	430.3
08/24/1994	428.28	428.28	425.25	425.25
08/25/1994	427.27	427.27	422.22	422.22
08/26/1994	421.21	421.21	417.17	419.19
08/29/1994	420.2	425.25	420.2	422.22
08/30/1994	433.33	437.37	433.33	437.37
08/31/1994	436.36	439.39	436.36	439.39
09/01/1994	439.39	439.39	436.36	439.39
09/05/1994	431.31	431.31	431.31	431.31
09/06/1994	426.26	430.3	426.26	430.3
09/07/1994	427.27	427.27	420.2	420.2
09/08/1994	417.17	422.22	417.17	417.17
09/09/1994	419.19	420.2	419.19	419.19
09/12/1994	419.19	419.19	419.19	419.19
09/13/1994	421.21	426.26	421.21	425.25
09/14/1994	425.25	425.25	425.25	425.25
09/16/1994	428.28	428.28	425.25	425.25
09/19/1994	420.2	420.2	419.19	419.19
09/20/1994	423.23	423.23	423.23	423.23
09/21/1994	419.19	421.21	418.18	421.21
09/22/1994	423.23	433.33	423.23	433.33
09/26/1994	430.3	431.31	425.25	430.3
09/27/1994	427.78	427.78	426.67	426.67
09/28/1994	426.67	427.78	426.67	427.78
09/29/1994	427.78	427.78	427.78	427.78
09/30/1994	424.44	427.78	424.44	427.78
10/03/1994	425.55	427.78	425.55	425.55
10/04/1994	426.67	426.67	426.67	426.67
10/05/1994	426.67	433.33	425.55	431.11
10/06/1994	432.22	433.33	432.22	433.33
10/07/1994	437.78	442.22	437.78	440
10/11/1994	448.89	451.11	448.89	451.11
10/12/1994	452.22	452.22	451.11	451.11
10/13/1994	451.11	451.11	445.55	447.78
10/17/1994	447.78	447.78	445.55	445.55
10/18/1994	441.11	444.44	438.89	444.44
10/19/1994	431.11	431.11	430	430
10/20/1994	430	435.55	430	435.55
10/21/1994	430	433.33	430	433.33
10/24/1994	432.22	432.22	428.89	428.89
10/25/1994	426.67	426.67	426.67	426.67
10/26/1994	424.44	424.44	424.44	424.44
10/27/1994	424.44	430	424.44	430
10/28/1994	432.22	432.22	432.22	432.22
10/31/1994	432.22	432.22	432.22	432.22
11/01/1994	437.78	441.11	437.78	441.11
11/02/1994	442.22	443.33	440	441.11
11/04/1994	437.78	437.78	436.67	436.67
11/07/1994	436.67	436.67	434.44	434.44
11/08/1994	428.89	433.33	428.89	433.33
11/10/1994	427.78	427.78	423.33	423.33
11/11/1994	426.67	426.67	426.67	426.67
11/14/1994	436.67	436.67	436.67	436.67
11/15/1994	436.67	436.67	436.67	436.67
11/16/1994	442.22	442.22	438.89	442.22
11/17/1994	446.67	446.67	446.67	446.67
11/18/1994	447.78	447.78	447.78	447.78
11/21/1994	445.55	445.55	445.55	445.55
11/22/1994	431.11	431.11	425.55	427.78
11/24/1994	430	430	421.11	421.11
11/25/1994	424.44	424.44	424.44	424.44
11/28/1994	420	425.55	420	420
11/29/1994	425.55	431.11	425.55	431.11
11/30/1994	436.67	440	436.67	440
12/01/1994	434.44	440	434.44	440
12/02/1994	435.55	435.55	435.55	435.55
12/05/1994	440	440	435.55	435.55
12/06/1994	435.55	435.55	433.33	435.55
12/07/1994	423.33	423.33	423.33	423.33
12/08/1994	423.33	423.33	423.33	423.33
12/09/1994	418.89	425.55	418.89	420
12/12/1994	415.55	415.55	415.55	415.55
12/14/1994	415.55	421.11	415.55	421.11
12/15/1994	415.55	415.55	410	414.44
12/16/1994	415.55	415.55	412.22	412.22
12/19/1994	417.78	417.78	416.67	416.67
12/20/1994	416.67	416.67	415.55	415.55
12/21/1994	416.67	420	416.67	418.89
12/22/1994	420	421.11	418.89	421.11
12/26/1994	418.89	418.89	418.89	418.89
12/27/1994	418.89	424.44	418.89	424.44
12/28/1994	423.33	423.33	423.33	423.33
12/29/1994	412.22	417.78	412.22	417.78
12/30/1994	425.55	425.55	425.55	425.55

Menu

Create your free account now!

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

1994 Historical Chart

Average

Low

High