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

1996 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 423.4317

CLOSE 423.1243

Low

LOW 344.44

High

HIGH 482.22

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1996	426.67	432.22	426.67	432.22
01/05/1996	431.11	431.11	424.44	430
01/08/1996	425.55	428.89	425.55	426.67
01/09/1996	427.78	434.44	426.67	430
01/10/1996	418.89	424.44	418.89	423.33
01/11/1996	402.22	402.22	402.22	402.22
01/12/1996	416.67	416.67	407.78	407.78
01/16/1996	407.78	407.78	404.44	404.44
01/17/1996	410	410	400	400
01/18/1996	398.89	398.89	398.89	398.89
01/19/1996	398.89	398.89	398.89	398.89
01/22/1996	411.11	411.11	411.11	411.11
01/23/1996	405.55	411.11	405.55	411.11
01/24/1996	402.22	403.33	402.22	403.33
01/25/1996	407.78	407.78	407.78	407.78
01/26/1996	407.78	407.78	407.78	407.78
01/31/1996	411.11	414.44	411.11	414.44
02/01/1996	413.33	413.33	410	411.11
02/02/1996	412.22	412.22	408.89	408.89
02/05/1996	407.78	407.78	407.78	407.78
02/06/1996	393.33	393.33	393.33	393.33
02/07/1996	398.89	404.44	398.89	404.44
02/08/1996	403.33	403.33	403.33	403.33
02/09/1996	400	401.11	400	401.11
02/13/1996	401.11	401.11	401.11	401.11
02/14/1996	401.11	401.11	396.67	396.67
02/15/1996	402.22	402.22	394.44	395.55
02/16/1996	395.55	395.55	395.55	395.55
02/19/1996	392.22	392.22	392.22	392.22
02/20/1996	388.89	388.89	388.89	388.89
02/21/1996	390	394.44	390	391.11
02/22/1996	396.67	396.67	388.89	388.89
02/23/1996	383.33	387.78	383.33	383.33
02/26/1996	388.89	388.89	388.89	388.89
02/27/1996	380	380	377.78	380
02/28/1996	380	385.55	380	380
02/29/1996	385.55	385.55	385.55	385.55
03/01/1996	381.11	395.55	377.78	395.55
03/04/1996	401.11	401.11	393.33	393.33
03/05/1996	393.33	396.67	393.33	394.44
03/06/1996	393.33	393.33	393.33	393.33
03/07/1996	366.67	366.67	361.11	361.11
03/08/1996	365.55	366.67	361.11	364.44
03/11/1996	360	360	350	350
03/12/1996	361.11	361.11	357.78	357.78
03/13/1996	350	351.11	344.44	344.44
03/14/1996	344.44	358.89	344.44	358.89
03/15/1996	360	361.11	354.44	354.44
03/18/1996	361.11	370	361.11	364.44
03/19/1996	386.67	386.67	386.67	386.67
03/21/1996	386.67	398.89	386.67	398.89
03/22/1996	387.78	388.89	386.67	388.89
03/25/1996	390	392.22	390	392.22
03/26/1996	400	400	398.89	398.89
03/27/1996	412.22	415.55	412.22	415.55
03/28/1996	410	416.67	408.89	408.89
03/29/1996	408.89	411.11	408.89	411.11
04/01/1996	412.22	413.33	412.22	413.33
04/02/1996	413.33	413.33	413.33	413.33
04/03/1996	422.22	422.22	416.67	416.67
04/04/1996	417.78	417.78	415.55	416.67
04/05/1996	411.11	411.11	411.11	411.11
04/08/1996	413.33	422.22	413.33	422.22
04/09/1996	425.55	431.11	425.55	427.78
04/10/1996	433.33	433.33	428.89	428.89
04/11/1996	425.55	432.22	425.55	432.22
04/12/1996	432.22	432.22	421.11	421.11
04/15/1996	422.22	422.22	422.22	422.22
04/16/1996	427.78	427.78	427.78	427.78
04/17/1996	433.33	433.33	430	430
04/18/1996	435.55	435.55	434.44	434.44
04/19/1996	430	430	430	430
04/22/1996	435.55	435.55	432.22	432.22
04/23/1996	437.78	440	433.33	440
04/24/1996	436.67	443.33	436.67	436.67
04/25/1996	444.44	445.55	440	440
04/26/1996	453.33	453.33	452.22	452.22
04/30/1996	456.67	456.67	453.33	454.44
05/01/1996	448.89	448.89	448.89	448.89
05/02/1996	447.78	450	446.67	450
05/07/1996	452.22	453.33	445.55	450
05/08/1996	444.44	450	442.22	450
05/09/1996	450	450	440	440
05/10/1996	440	440	440	440
05/13/1996	423.33	423.33	422.22	422.22
05/14/1996	417.78	417.78	417.78	417.78
05/15/1996	422.22	424.44	422.22	423.33
05/16/1996	430	443.33	430	443.33
05/17/1996	442.22	442.22	438.89	440
05/20/1996	438.89	438.89	436.67	436.67
05/21/1996	432.22	432.22	432.22	432.22
05/22/1996	432.22	432.22	432.22	432.22
05/23/1996	426.67	426.67	423.33	423.33
05/24/1996	423.33	423.33	418.89	418.89
05/27/1996	427.78	427.78	427.78	427.78
05/28/1996	422.22	422.22	416.67	416.67
05/29/1996	427.78	427.78	421.11	422.22
05/30/1996	425.55	433.33	425.55	432.22
05/31/1996	434.44	434.44	433.33	433.33
06/03/1996	435.55	435.55	434.44	434.44
06/04/1996	440	440	440	440
06/05/1996	440	440	440	440
06/06/1996	446.67	450	444.44	450
06/07/1996	450	454.44	450	454.44
06/10/1996	454.44	454.44	450	450
06/11/1996	450	450	450	450
06/12/1996	454.44	463.33	454.44	460
06/13/1996	463.33	478.89	463.33	474.44
06/14/1996	474.44	482.22	471.11	482.22
06/17/1996	476.67	477.78	464.44	464.44
06/18/1996	467.78	467.78	462.22	462.22
06/19/1996	462.22	466.67	462.22	466.67
06/20/1996	472.22	472.22	464.44	470
06/21/1996	468.89	470	467.78	467.78
06/24/1996	468.89	468.89	465.55	465.55
06/25/1996	460	460	453.33	453.33
06/26/1996	460	460	460	460
06/27/1996	458.89	458.89	458.89	458.89
06/28/1996	462.22	462.22	462.22	462.22
07/01/1996	456.67	456.67	455.55	456.67
07/02/1996	456.67	456.67	438.89	442.22
07/03/1996	437.78	437.78	431.11	431.11
07/04/1996	432.22	436.67	432.22	436.67
07/05/1996	441.11	441.11	430	430
07/08/1996	427.78	434.44	426.67	434.44
07/09/1996	430	430	430	430
07/10/1996	432.22	432.22	432.22	432.22
07/12/1996	424.44	427.78	424.44	427.78
07/15/1996	423.33	423.33	423.33	423.33
07/16/1996	424.44	424.44	418.89	423.33
07/17/1996	418.89	418.89	418.89	418.89
07/18/1996	420	420	418.89	418.89
07/19/1996	416.67	416.67	416.67	416.67
07/22/1996	422.22	422.22	422.22	422.22
07/23/1996	411.11	418.89	411.11	416.67
07/24/1996	408.89	408.89	408.89	408.89
07/25/1996	408.89	408.89	408.89	408.89
07/26/1996	411.11	411.11	411.11	411.11
07/29/1996	411.11	411.11	411.11	411.11
07/30/1996	414.44	422.22	414.44	422.22
07/31/1996	426.67	426.67	424.44	425.55
08/01/1996	425.55	432.22	425.55	430
08/02/1996	431.11	433.33	431.11	433.33
08/05/1996	437.78	437.78	431.11	433.33
08/06/1996	428.89	431.11	427.78	430
08/07/1996	433.33	433.33	432.22	432.22
08/08/1996	435.55	441.11	435.55	438.89
08/09/1996	433.33	436.67	433.33	436.67
08/12/1996	436.67	436.67	436.67	436.67
08/13/1996	436.67	438.89	436.67	438.89
08/14/1996	433.33	433.33	433.33	433.33
08/15/1996	434.44	440	434.44	440
08/16/1996	434.44	442.22	434.44	442.22
08/19/1996	442.22	442.22	442.22	442.22
08/20/1996	447.78	447.78	447.78	447.78
08/21/1996	448.89	448.89	447.78	447.78
08/22/1996	455.55	456.67	455.55	456.67
08/23/1996	455.55	455.55	453.33	453.33
08/27/1996	436.67	436.67	436.67	436.67
08/28/1996	436.67	436.67	436.67	436.67
08/29/1996	431.11	431.11	431.11	431.11
08/30/1996	421.11	427.78	421.11	426.67
09/02/1996	433.33	440	433.33	440
09/03/1996	440	444.44	434.44	434.44
09/04/1996	428.89	428.89	428.89	428.89
09/05/1996	424.44	425.55	412.22	414.44
09/06/1996	408.89	410	403.33	403.33
09/09/1996	406.67	415.55	406.67	414.44
09/10/1996	420	420	416.67	420
09/11/1996	418.89	418.89	416.67	416.67
09/12/1996	416.67	416.67	410	411.11
09/13/1996	413.33	420	413.33	420
09/17/1996	425.55	430	425.55	428.89
09/18/1996	432.22	432.22	432.22	432.22
09/19/1996	432.22	437.78	432.22	433.33
09/20/1996	433.33	433.33	431.11	432.22
09/24/1996	427.78	432.22	427.78	432.22
09/25/1996	432.22	433.33	432.22	433.33
09/26/1996	438.89	444.44	438.89	444.44
09/27/1996	444.44	444.44	434.44	442.22
09/30/1996	441.11	442.22	438.89	442.22
10/01/1996	437.78	443.33	437.78	438.89
10/03/1996	442.22	442.22	442.22	442.22
10/04/1996	437.78	437.78	437.78	437.78
10/07/1996	443.33	443.33	443.33	443.33
10/08/1996	426.67	426.67	426.67	426.67
10/09/1996	427.78	427.78	423.33	423.33
10/11/1996	424.44	424.44	424.44	424.44
10/14/1996	425.55	431.11	424.44	431.11
10/15/1996	440	440	440	440
10/16/1996	444.44	444.44	438.89	438.89
10/17/1996	436.67	436.67	430	430
10/18/1996	432.22	435.55	431.11	434.44
10/21/1996	434.44	434.44	425.55	425.55
10/22/1996	422.22	425.55	417.78	417.78
10/23/1996	415.55	415.55	414.44	414.44
10/25/1996	398.89	398.89	394.44	398.89
10/28/1996	404.44	404.44	404.44	404.44
10/29/1996	408.89	411.11	408.89	411.11
10/30/1996	411.11	411.11	411.11	411.11
11/01/1996	400	404.44	400	404.44
11/05/1996	410	410	406.67	406.67
11/06/1996	401.11	406.67	401.11	406.67
11/07/1996	410	415.55	410	415.55
11/08/1996	406.67	411.11	406.67	411.11
11/11/1996	414.44	418.89	414.44	418.89
11/12/1996	422.22	425.55	422.22	425.55
11/13/1996	423.33	423.33	422.22	422.22
11/14/1996	422.22	422.22	422.22	422.22
11/15/1996	424.44	424.44	421.11	421.11
11/19/1996	430	430	430	430
11/20/1996	430	434.44	427.78	434.44
11/21/1996	432.22	432.22	423.33	423.33
11/22/1996	428.89	428.89	428.89	428.89
11/25/1996	428.89	430	422.22	422.22
11/26/1996	422.22	422.22	422.22	422.22
11/28/1996	420	420	420	420
11/29/1996	427.78	427.78	425.55	425.55
12/02/1996	414.44	414.44	411.11	411.11
12/03/1996	417.78	417.78	417.78	417.78
12/05/1996	423.33	424.44	422.22	424.44
12/06/1996	433.33	434.44	420	420
12/11/1996	440	441.11	437.78	437.78
12/12/1996	437.78	437.78	424.44	424.44
12/13/1996	418.89	418.89	418.89	418.89
12/16/1996	443.33	443.33	442.22	442.22
12/17/1996	436.67	443.33	436.67	442.22
12/18/1996	444.44	444.44	442.22	442.22
12/19/1996	441.11	441.11	428.89	428.89
12/20/1996	435.55	436.67	435.55	436.67
12/24/1996	431.11	437.78	430	431.11
12/25/1996	436.67	436.67	430	430
12/26/1996	434.44	434.44	426.67	431.11
12/27/1996	430	430	427.78	427.78
12/30/1996	425.55	425.55	422.22	422.22

Menu

Create your free account now!

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

1996 Historical Chart

Average

Low

High