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

1995 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 390.592

CLOSE 390.3376

Low

LOW 314.44

High

HIGH 483.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1995	427.78	427.78	427.78	427.78
01/05/1995	433.33	433.33	424.44	424.44
01/06/1995	418.89	424.44	418.89	423.33
01/09/1995	424.44	424.44	424.44	424.44
01/10/1995	424.44	424.44	423.33	423.33
01/11/1995	420	420	420	420
01/13/1995	416.67	416.67	411.11	411.11
01/17/1995	411.11	411.11	400	405.55
01/18/1995	405.55	405.55	401.11	401.11
01/19/1995	378.89	378.89	376.67	377.78
01/20/1995	385.55	393.33	385.55	387.78
01/23/1995	388.89	390	385.55	385.55
01/24/1995	384.44	390	384.44	390
01/25/1995	388.89	394.44	388.89	394.44
01/26/1995	384.44	387.78	384.44	387.78
01/27/1995	387.78	387.78	366.67	366.67
01/30/1995	372.22	374.44	372.22	374.44
01/31/1995	374.44	374.44	362.22	362.22
02/01/1995	363.33	363.33	357.78	362.22
02/02/1995	360	360	351.11	355.55
02/03/1995	353.33	358.89	353.33	358.89
02/06/1995	358.89	358.89	346.67	346.67
02/07/1995	351.11	351.11	346.67	346.67
02/08/1995	343.33	345.55	335.55	345.55
02/09/1995	347.78	355.55	347.78	348.89
02/10/1995	343.33	345.55	343.33	345.55
02/13/1995	340	344.44	340	344.44
02/14/1995	338.89	340	338.89	340
02/15/1995	335.55	335.55	334.44	335.55
02/16/1995	333.33	333.33	321.11	321.11
02/17/1995	316.67	326.67	316.67	321.11
02/20/1995	324.44	333.33	324.44	333.33
02/21/1995	327.78	337.78	327.78	336.67
02/22/1995	353.33	357.78	353.33	353.33
02/23/1995	350	350	346.67	346.67
02/24/1995	344.44	344.44	343.33	343.33
02/27/1995	323.33	331.11	323.33	327.78
02/28/1995	336.67	344.44	336.67	338.89
03/01/1995	344.44	354.44	344.44	354.44
03/02/1995	376.67	376.67	376.67	376.67
03/03/1995	371.11	388.89	371.11	388.89
03/06/1995	393.33	394.44	392.22	394.44
03/07/1995	392.22	392.22	377.78	378.89
03/08/1995	367.78	367.78	363.33	364.44
03/09/1995	371.11	371.11	364.44	364.44
03/10/1995	361.11	362.22	358.89	358.89
03/13/1995	363.33	363.33	360	360
03/14/1995	365.55	365.55	365.55	365.55
03/15/1995	363.33	371.11	363.33	371.11
03/17/1995	364.44	367.78	364.44	367.78
03/20/1995	364.44	364.44	361.11	362.22
03/22/1995	357.78	362.22	357.78	360
03/23/1995	358.89	360	352.22	352.22
03/24/1995	354.44	354.44	348.89	352.22
03/27/1995	355.55	356.67	354.44	354.44
03/28/1995	367.78	367.78	367.78	367.78
03/29/1995	374.44	374.44	374.44	374.44
03/30/1995	374.44	374.44	374.44	374.44
03/31/1995	385.55	387.78	378.89	378.89
04/03/1995	361.11	367.78	360	367.78
04/04/1995	373.33	373.33	366.67	366.67
04/05/1995	375.55	380	373.33	380
04/06/1995	376.67	377.78	375.55	377.78
04/10/1995	375.55	381.11	375.55	377.78
04/11/1995	377.78	380	377.78	380
04/13/1995	380	380	380	380
04/14/1995	373.33	373.33	373.33	373.33
04/17/1995	362.22	367.78	362.22	366.67
04/18/1995	367.78	367.78	366.67	366.67
04/19/1995	362.22	367.78	362.22	367.78
04/20/1995	378.89	378.89	378.89	378.89
04/21/1995	380	380	376.67	376.67
04/24/1995	377.78	378.89	373.33	373.33
04/25/1995	377.78	378.89	376.67	376.67
04/26/1995	376.67	376.67	374.44	374.44
04/27/1995	380	380	375.55	375.55
04/28/1995	374.44	374.44	372.22	372.22
05/01/1995	373.33	378.89	372.22	377.78
05/02/1995	375.55	376.67	375.55	376.67
05/08/1995	376.67	376.67	372.22	375.55
05/09/1995	370	372.22	364.44	364.44
05/10/1995	358.89	358.89	351.11	351.11
05/11/1995	353.33	353.33	345.55	345.55
05/12/1995	356.67	360	356.67	356.67
05/16/1995	364.44	364.44	364.44	364.44
05/17/1995	357.78	364.44	357.78	364.44
05/18/1995	368.89	368.89	363.33	367.78
05/19/1995	356.67	358.89	356.67	357.78
05/22/1995	355.55	355.55	346.67	351.11
05/23/1995	345.55	363.33	341.11	363.33
05/24/1995	357.78	357.78	357.78	357.78
05/25/1995	352.22	357.78	352.22	357.78
05/26/1995	352.22	366.67	352.22	366.67
05/29/1995	351.11	353.33	351.11	353.33
05/30/1995	353.33	353.33	353.33	353.33
05/31/1995	351.11	351.11	351.11	351.11
06/01/1995	361.11	368.89	360	368.89
06/02/1995	374.44	374.44	364.44	364.44
06/05/1995	365.55	365.55	365.55	365.55
06/06/1995	366.67	366.67	365.55	365.55
06/07/1995	363.33	363.33	360	361.11
06/08/1995	357.78	357.78	355.55	355.55
06/09/1995	356.67	356.67	354.44	354.44
06/12/1995	346.67	346.67	344.44	344.44
06/13/1995	341.11	342.22	341.11	341.11
06/14/1995	335.55	335.55	335.55	335.55
06/15/1995	335.55	335.55	330	332.22
06/16/1995	335.55	335.55	317.78	317.78
06/19/1995	317.78	317.78	314.44	317.78
06/20/1995	326.67	326.67	324.44	324.44
06/21/1995	328.89	331.11	325.55	328.89
06/22/1995	350	351.11	350	350
06/23/1995	350	351.11	350	350
06/26/1995	361.11	361.11	357.78	361.11
06/27/1995	351.11	351.11	351.11	351.11
06/28/1995	354.44	354.44	354.44	354.44
06/29/1995	352.22	352.22	346.67	346.67
06/30/1995	345.55	345.55	345.55	345.55
07/03/1995	351.11	351.11	346.67	346.67
07/04/1995	352.22	352.22	352.22	352.22
07/05/1995	352.22	352.22	352.22	352.22
07/06/1995	351.11	355.55	351.11	355.55
07/07/1995	384.44	384.44	378.89	381.11
07/10/1995	388.89	388.89	384.44	384.44
07/11/1995	394.44	400	390	400
07/12/1995	417.78	434.44	417.78	430
07/13/1995	433.33	438.89	427.78	427.78
07/14/1995	425.55	425.55	417.78	420
07/17/1995	420	420	418.89	420
07/18/1995	428.89	428.89	423.33	423.33
07/19/1995	422.22	422.22	422.22	422.22
07/20/1995	411.11	411.11	411.11	411.11
07/21/1995	406.67	406.67	406.67	406.67
07/24/1995	408.89	408.89	408.89	408.89
07/25/1995	403.33	403.33	403.33	403.33
07/26/1995	403.33	404.44	403.33	404.44
07/27/1995	411.11	411.11	411.11	411.11
07/28/1995	413.33	415.55	413.33	415.55
07/31/1995	424.44	432.22	424.44	425.55
08/01/1995	426.67	426.67	424.44	424.44
08/02/1995	424.44	433.33	424.44	433.33
08/03/1995	433.33	465.55	433.33	465.55
08/04/1995	463.33	463.33	447.78	447.78
08/07/1995	457.78	457.78	451.11	451.11
08/08/1995	447.78	447.78	442.22	445.55
08/10/1995	440	445.55	440	440
08/11/1995	444.44	444.44	440	440
08/14/1995	440	440	436.67	436.67
08/15/1995	441.11	462.22	440	461.11
08/16/1995	483.33	483.33	473.33	473.33
08/17/1995	467.78	472.22	463.33	464.44
08/18/1995	464.44	464.44	458.89	461.11
08/21/1995	461.11	461.11	455.55	461.11
08/22/1995	442.22	442.22	432.22	432.22
08/23/1995	426.67	426.67	415.55	415.55
08/24/1995	411.11	412.22	405.55	412.22
08/25/1995	414.44	414.44	414.44	414.44
08/28/1995	431.11	431.11	425.55	425.55
08/29/1995	425.55	431.11	425.55	431.11
08/31/1995	434.44	434.44	434.44	434.44
09/01/1995	427.78	427.78	422.22	424.44
09/04/1995	430	432.22	430	430
09/05/1995	430	433.33	425.55	431.11
09/06/1995	431.11	440	425.55	440
09/07/1995	438.89	438.89	422.22	426.67
09/08/1995	423.33	431.11	423.33	425.55
09/11/1995	421.11	430	421.11	430
09/12/1995	426.67	426.67	426.67	426.67
09/13/1995	426.67	426.67	425.55	425.55
09/14/1995	433.33	434.44	433.33	433.33
09/18/1995	437.78	437.78	433.33	433.33
09/19/1995	433.33	435.55	430	430
09/20/1995	441.11	441.11	437.78	438.89
09/21/1995	427.78	427.78	427.78	427.78
09/22/1995	422.22	428.89	422.22	428.89
09/25/1995	428.89	430	427.78	427.78
09/26/1995	423.33	423.33	422.22	423.33
09/27/1995	424.44	426.67	421.11	426.67
09/28/1995	426.67	426.67	420	420
09/29/1995	418.89	418.89	418.89	418.89
10/02/1995	412.22	412.22	412.22	412.22
10/03/1995	411.11	412.22	407.78	412.22
10/04/1995	412.22	415.55	412.22	415.55
10/05/1995	415.55	415.55	415.55	415.55
10/06/1995	417.78	434.44	417.78	434.44
10/12/1995	431.11	431.11	431.11	431.11
10/13/1995	423.33	423.33	423.33	423.33
10/16/1995	417.78	417.78	417.78	417.78
10/18/1995	400	400	384.44	384.44
10/19/1995	388.89	388.89	388.89	388.89
10/20/1995	412.22	412.22	412.22	412.22
10/23/1995	406.67	406.67	400	400
10/24/1995	403.33	403.33	403.33	403.33
10/25/1995	401.11	401.11	401.11	401.11
10/26/1995	400	401.11	397.78	400
10/27/1995	394.44	394.44	394.44	394.44
10/30/1995	394.44	394.44	394.44	394.44
10/31/1995	392.22	392.22	390	390
11/01/1995	406.67	406.67	406.67	406.67
11/02/1995	412.22	413.33	412.22	413.33
11/06/1995	426.67	427.78	422.22	422.22
11/07/1995	420	420	420	420
11/08/1995	414.44	414.44	414.44	414.44
11/09/1995	425.55	431.11	425.55	431.11
11/10/1995	426.67	426.67	424.44	426.67
11/13/1995	426.67	426.67	426.67	426.67
11/14/1995	415.55	415.55	415.55	415.55
11/16/1995	401.11	401.11	401.11	401.11
11/17/1995	403.33	404.44	394.44	397.78
11/20/1995	398.89	402.22	397.78	398.89
11/21/1995	393.33	393.33	387.78	393.33
11/22/1995	384.44	384.44	377.78	381.11
11/24/1995	383.33	383.33	383.33	383.33
11/27/1995	394.44	394.44	394.44	394.44
11/28/1995	394.44	397.78	394.44	397.78
11/29/1995	403.33	407.78	403.33	407.78
11/30/1995	407.78	407.78	402.22	405.55
12/01/1995	411.11	411.11	402.22	408.89
12/04/1995	411.11	413.33	405.55	405.55
12/05/1995	407.78	411.11	407.78	411.11
12/06/1995	407.78	412.22	407.78	412.22
12/07/1995	414.44	423.33	414.44	418.89
12/08/1995	412.22	415.55	412.22	412.22
12/11/1995	423.33	423.33	412.22	412.22
12/12/1995	412.22	412.22	412.22	412.22
12/13/1995	410	410	405.55	405.55
12/14/1995	406.67	417.78	406.67	411.11
12/15/1995	401.11	402.22	401.11	402.22
12/18/1995	404.44	405.55	403.33	403.33
12/19/1995	396.67	403.33	396.67	403.33
12/20/1995	404.44	413.33	404.44	413.33
12/21/1995	408.89	413.33	408.89	413.33
12/22/1995	413.33	422.22	413.33	422.22
12/25/1995	427.78	427.78	420	420
12/26/1995	416.67	416.67	416.67	416.67
12/29/1995	416.67	416.67	416.67	416.67

Menu

Create your free account now!

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

1995 Historical Chart

Average

Low

High