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

1997 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 509.6287

CLOSE 508.5314

Low

LOW 365.55

High

HIGH 644.44

DATE	OPEN	HIGH	LOW	CLOSE
01/06/1997	427.78	427.78	426.67	426.67
01/07/1997	431.11	431.11	425.55	425.55
01/08/1997	433.33	433.33	431.11	431.11
01/09/1997	436.67	437.78	431.11	431.11
01/10/1997	436.67	436.67	423.33	425.55
01/13/1997	431.11	431.11	417.78	417.78
01/14/1997	416.67	421.11	411.11	420
01/16/1997	421.11	424.44	421.11	424.44
01/17/1997	426.67	426.67	422.22	422.22
01/20/1997	424.44	424.44	418.89	423.33
01/21/1997	428.89	430	426.67	426.67
01/22/1997	426.67	426.67	426.67	426.67
01/23/1997	421.11	424.44	418.89	424.44
01/24/1997	418.89	418.89	412.22	413.33
01/27/1997	418.89	418.89	410	410
01/28/1997	406.67	406.67	401.11	401.11
01/30/1997	406.67	406.67	406.67	406.67
01/31/1997	420	420	420	420
02/03/1997	420	420	420	420
02/05/1997	431.11	433.33	431.11	433.33
02/06/1997	433.33	435.55	433.33	435.55
02/07/1997	435.55	442.22	435.55	438.89
02/12/1997	455.55	461.11	455.55	461.11
02/13/1997	486.67	486.67	483.33	483.33
02/14/1997	481.11	481.11	475.55	475.55
02/17/1997	475.55	475.55	475.55	475.55
02/18/1997	478.89	478.89	471.11	475.55
02/19/1997	475.55	475.55	472.22	472.22
02/20/1997	482.22	482.22	468.89	468.89
02/21/1997	472.22	472.22	463.33	463.33
02/24/1997	457.78	461.11	457.78	461.11
02/25/1997	460	460	452.22	453.33
02/26/1997	464.44	464.44	463.33	463.33
02/27/1997	457.78	468.89	457.78	468.89
02/28/1997	463.33	463.33	463.33	463.33
03/03/1997	467.78	470	467.78	470
03/05/1997	470	470	462.22	463.33
03/06/1997	462.22	462.22	453.33	454.44
03/07/1997	458.89	461.11	455.55	461.11
03/10/1997	463.33	463.33	463.33	463.33
03/12/1997	474.44	477.78	474.44	476.67
03/13/1997	477.78	478.89	475.55	475.55
03/14/1997	464.44	486.67	464.44	480
03/17/1997	502.22	506.67	502.22	503.33
03/18/1997	497.78	498.89	487.78	494.44
03/19/1997	496.67	500	488.89	488.89
03/21/1997	485.55	485.55	473.33	474.44
03/24/1997	476.67	476.67	462.22	462.22
03/25/1997	465.55	474.44	465.55	474.44
03/26/1997	474.44	474.44	472.22	473.33
03/27/1997	495.55	495.55	492.22	492.22
03/28/1997	486.67	492.22	486.67	492.22
03/31/1997	488.89	493.33	488.89	493.33
04/01/1997	487.78	487.78	487.78	487.78
04/02/1997	515.55	521.11	515.55	520
04/03/1997	510	516.67	510	516.67
04/04/1997	522.22	527.78	520	527.78
04/07/1997	525.55	525.55	522.22	524.44
04/08/1997	518.89	525.55	517.78	525.55
04/09/1997	523.33	525.55	522.22	522.22
04/10/1997	522.22	522.22	522.22	522.22
04/11/1997	518.89	525.55	518.89	525.55
04/14/1997	520	520	505.55	505.55
04/15/1997	516.67	516.67	510	511.11
04/16/1997	524.44	524.44	517.78	521.11
04/17/1997	510	510	495.55	498.89
04/18/1997	496.67	497.78	496.67	496.67
04/21/1997	502.22	503.33	494.44	500
04/22/1997	500	503.33	500	503.33
04/23/1997	503.33	503.33	498.89	498.89
04/24/1997	502.22	502.22	498.89	498.89
04/25/1997	495.55	505.55	494.44	500
04/28/1997	504.44	504.44	504.44	504.44
04/30/1997	520	525.55	518.89	525.55
05/01/1997	531.11	534.44	522.22	524.44
05/02/1997	528.89	533.33	528.89	532.22
05/06/1997	565.55	565.55	565.55	565.55
05/07/1997	564.44	564.44	553.33	556.67
05/08/1997	545.55	550	542.22	545.55
05/09/1997	550	561.11	550	553.33
05/12/1997	540	551.11	540	551.11
05/13/1997	555.55	565.55	553.33	555.55
05/14/1997	553.33	555.55	553.33	555.55
05/15/1997	550	550	534.44	534.44
05/16/1997	535.55	543.33	535.55	543.33
05/19/1997	543.33	543.33	543.33	543.33
05/20/1997	541.11	541.11	522.22	522.22
05/21/1997	517.78	517.78	484.44	484.44
05/22/1997	478.89	478.89	455.55	455.55
05/27/1997	495.55	500	495.55	496.67
05/28/1997	494.44	494.44	494.44	494.44
05/29/1997	503.33	504.44	501.11	504.44
05/30/1997	513.33	522.22	513.33	522.22
06/04/1997	516.67	526.67	516.67	526.67
06/05/1997	526.67	526.67	526.67	526.67
06/06/1997	524.44	526.67	524.44	524.44
06/09/1997	503.33	503.33	503.33	503.33
06/10/1997	494.44	498.89	494.44	494.44
06/11/1997	494.44	494.44	491.11	491.11
06/13/1997	515.55	517.78	515.55	517.78
06/16/1997	514.44	520	514.44	520
06/17/1997	512.22	516.67	511.11	514.44
06/18/1997	531.11	536.67	531.11	536.67
06/19/1997	512.22	512.22	505.55	506.67
06/20/1997	510	510	502.22	503.33
06/23/1997	497.78	500	496.67	500
06/24/1997	501.11	502.22	501.11	502.22
06/25/1997	517.78	522.22	516.67	522.22
06/26/1997	522.22	522.22	522.22	522.22
06/27/1997	506.67	506.67	496.67	505.55
06/30/1997	503.33	511.11	502.22	502.22
07/01/1997	497.78	508.89	491.11	494.44
07/02/1997	500	500	493.33	494.44
07/03/1997	492.22	495.55	491.11	495.55
07/07/1997	470	470	465.55	465.55
07/08/1997	466.67	466.67	466.67	466.67
07/09/1997	471.11	471.11	466.67	466.67
07/10/1997	468.89	480	468.89	480
07/11/1997	488.89	493.33	488.89	493.33
07/14/1997	505.55	515.55	505.55	515.55
07/15/1997	520	524.44	520	524.44
07/16/1997	534.44	535.55	534.44	534.44
07/17/1997	535.55	535.55	535.55	535.55
07/18/1997	537.78	537.78	537.78	537.78
07/22/1997	535.55	535.55	522.22	522.22
07/23/1997	525.55	528.89	523.33	523.33
07/24/1997	523.33	523.33	523.33	523.33
07/25/1997	548.89	548.89	545.55	545.55
07/28/1997	553.33	557.78	553.33	557.78
07/29/1997	568.89	590	568.89	588.89
07/30/1997	601.11	632.22	601.11	632.22
07/31/1997	638.89	638.89	633.33	633.33
08/01/1997	578.89	578.89	578.89	578.89
08/04/1997	576.67	578.89	565.55	565.55
08/05/1997	573.33	580	573.33	577.78
08/06/1997	585.55	588.89	577.78	588.89
08/07/1997	596.67	596.67	588.89	588.89
08/08/1997	600	624.44	600	614.44
08/11/1997	603.33	603.33	596.67	596.67
08/12/1997	611.11	611.11	602.22	610
08/13/1997	613.33	633.33	613.33	633.33
08/14/1997	625.55	625.55	613.33	625.55
08/15/1997	628.89	633.33	617.78	633.33
08/18/1997	624.44	624.44	621.11	621.11
08/19/1997	627.78	627.78	610	610
08/20/1997	627.78	628.89	622.22	622.22
08/21/1997	622.22	622.22	622.22	622.22
08/22/1997	595.55	596.67	591.11	596.67
08/25/1997	595.55	595.55	588.89	590
08/26/1997	576.67	576.67	571.11	571.11
08/27/1997	571.11	581.11	571.11	581.11
08/28/1997	567.78	567.78	555.55	563.33
08/29/1997	551.11	551.11	540	548.89
09/01/1997	542.22	543.33	537.78	537.78
09/02/1997	530	533.33	522.22	533.33
09/03/1997	588.89	588.89	588.89	588.89
09/04/1997	586.67	600	586.67	592.22
09/05/1997	576.67	577.78	576.67	577.78
09/08/1997	571.11	582.22	571.11	580
09/10/1997	582.22	600	581.11	600
09/11/1997	588.89	591.11	582.22	585.55
09/12/1997	563.33	572.22	563.33	572.22
09/16/1997	572.22	572.22	572.22	572.22
09/17/1997	577.78	577.78	550	550
09/19/1997	562.22	575.55	562.22	572.22
09/22/1997	582.22	582.22	582.22	582.22
09/24/1997	571.11	571.11	550	552.22
09/25/1997	576.67	576.67	576.67	576.67
09/26/1997	576.67	576.67	565.55	567.78
09/29/1997	568.89	574.44	568.89	572.22
09/30/1997	573.33	573.33	573.33	573.33
10/01/1997	577.78	578.89	567.78	575.55
10/02/1997	587.78	587.78	561.11	561.11
10/03/1997	577.78	588.89	577.78	588.89
10/06/1997	586.67	591.11	578.89	591.11
10/07/1997	591.11	600	588.89	588.89
10/08/1997	605.55	605.55	605.55	605.55
10/09/1997	611.11	611.11	608.89	610
10/13/1997	608.89	608.89	604.44	604.44
10/14/1997	611.11	611.11	611.11	611.11
10/15/1997	611.11	611.11	608.89	608.89
10/16/1997	616.67	627.78	616.67	627.78
10/17/1997	620	644.44	620	644.44
10/20/1997	640	640	628.89	628.89
10/21/1997	606.67	606.67	600	600
10/22/1997	615.55	615.55	615.55	615.55
10/24/1997	548.89	548.89	548.89	548.89
10/27/1997	558.89	558.89	550	555.55
10/28/1997	532.22	532.22	532.22	532.22
10/29/1997	533.33	534.44	532.22	534.44
10/30/1997	545.55	545.55	544.44	544.44
10/31/1997	543.33	543.33	537.78	537.78
11/04/1997	544.44	544.44	544.44	544.44
11/05/1997	567.78	567.78	567.78	567.78
11/06/1997	572.22	594.44	572.22	594.44
11/07/1997	586.67	586.67	586.67	586.67
11/10/1997	580	580	548.89	548.89
11/11/1997	532.22	532.22	532.22	532.22
11/12/1997	528.89	528.89	495.55	500
11/13/1997	493.33	505.55	488.89	504.44
11/14/1997	501.11	502.22	481.11	481.11
11/17/1997	481.11	495.55	478.89	493.33
11/18/1997	498.89	531.11	498.89	518.89
11/19/1997	470	470	463.33	463.33
11/20/1997	455.55	455.55	425.55	433.33
11/21/1997	455.55	460	455.55	458.89
11/25/1997	442.22	442.22	426.67	426.67
11/26/1997	426.67	435.55	417.78	417.78
11/27/1997	411.11	414.44	411.11	411.11
11/28/1997	427.78	428.89	424.44	428.89
12/01/1997	434.44	438.89	433.33	435.55
12/02/1997	444.44	444.44	444.44	444.44
12/03/1997	438.89	444.44	438.89	444.44
12/04/1997	438.89	438.89	427.78	427.78
12/05/1997	427.78	427.78	427.78	427.78
12/08/1997	434.44	434.44	434.44	434.44
12/09/1997	423.33	425.55	423.33	424.44
12/10/1997	427.78	427.78	418.89	418.89
12/11/1997	406.67	406.67	401.11	401.11
12/12/1997	405.55	405.55	366.67	366.67
12/15/1997	372.22	381.11	370	372.22
12/16/1997	377.78	388.89	375.55	388.89
12/17/1997	383.33	403.33	377.78	398.89
12/18/1997	397.78	404.44	397.78	403.33
12/19/1997	397.78	397.78	366.67	371.11
12/22/1997	382.22	382.22	366.67	371.11
12/24/1997	371.11	376.67	370	376.67
12/25/1997	387.78	388.89	387.78	388.89
12/26/1997	373.33	373.33	373.33	373.33
12/29/1997	367.78	368.89	365.55	366.67
12/30/1997	371.11	371.11	367.78	367.78

Menu

Create your free account now!

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

1997 Historical Chart

Average

Low

High