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

1998 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 460.1011

CLOSE 459.535

Low

LOW 363.33

High

HIGH 555.55

DATE	OPEN	HIGH	LOW	CLOSE
01/06/1998	426.67	426.67	426.67	426.67
01/07/1998	420	420	412.22	412.22
01/08/1998	416.67	420	404.44	404.44
01/09/1998	396.67	396.67	383.33	383.33
01/13/1998	383.33	383.33	377.78	377.78
01/14/1998	392.22	396.67	392.22	396.67
01/16/1998	422.22	426.67	422.22	423.33
01/19/1998	434.44	434.44	431.11	431.11
01/20/1998	430	430	418.89	422.22
01/21/1998	420	424.44	417.78	417.78
01/22/1998	418.89	418.89	411.11	411.11
01/23/1998	418.89	420	418.89	420
01/26/1998	413.33	416.67	412.22	412.22
01/27/1998	413.33	414.44	413.33	414.44
01/28/1998	417.78	417.78	416.67	416.67
01/29/1998	416.67	416.67	400	400
01/30/1998	415.55	415.55	410	414.44
02/02/1998	414.44	414.44	412.22	412.22
02/03/1998	427.78	428.89	427.78	428.89
02/04/1998	428.89	428.89	426.67	426.67
02/05/1998	424.44	424.44	424.44	424.44
02/06/1998	403.33	403.33	398.89	400
02/09/1998	400	400	388.89	388.89
02/12/1998	412.22	415.55	412.22	415.55
02/13/1998	407.78	413.33	407.78	413.33
02/16/1998	411.11	414.44	411.11	412.22
02/17/1998	417.78	426.67	417.78	424.44
02/18/1998	425.55	426.67	424.44	425.55
02/19/1998	424.44	427.78	423.33	427.78
02/20/1998	425.55	425.55	425.55	425.55
02/24/1998	425.55	425.55	423.33	423.33
02/26/1998	424.44	440	424.44	440
02/27/1998	442.22	442.22	442.22	442.22
03/04/1998	444.44	444.44	444.44	444.44
03/06/1998	433.33	436.67	433.33	436.67
03/11/1998	404.44	404.44	402.22	402.22
03/12/1998	400	400	397.78	400
03/13/1998	393.33	397.78	393.33	395.55
03/16/1998	387.78	387.78	384.44	384.44
03/17/1998	384.44	384.44	381.11	382.22
03/18/1998	387.78	387.78	382.22	382.22
03/19/1998	376.67	377.78	371.11	371.11
03/20/1998	374.44	374.44	371.11	371.11
03/23/1998	380	380	380	380
03/24/1998	371.11	371.11	371.11	371.11
03/25/1998	376.67	376.67	371.11	373.33
03/27/1998	381.11	381.11	381.11	381.11
03/30/1998	383.33	383.33	383.33	383.33
03/31/1998	391.11	413.33	391.11	413.33
04/01/1998	404.44	416.67	404.44	414.44
04/02/1998	418.89	418.89	414.44	414.44
04/03/1998	417.78	417.78	410	414.44
04/06/1998	413.33	413.33	396.67	396.67
04/07/1998	400	405.55	397.78	403.33
04/08/1998	395.55	406.67	395.55	405.55
04/09/1998	396.67	400	395.55	400
04/10/1998	411.11	411.11	411.11	411.11
04/13/1998	405.55	412.22	405.55	412.22
04/14/1998	417.78	417.78	417.78	417.78
04/16/1998	426.67	426.67	418.89	418.89
04/20/1998	430	433.33	424.44	424.44
04/21/1998	418.89	418.89	413.33	413.33
04/22/1998	422.22	422.22	420	421.11
04/24/1998	416.67	422.22	416.67	422.22
04/27/1998	416.67	417.78	416.67	416.67
04/28/1998	406.67	408.89	406.67	406.67
04/30/1998	412.22	423.33	410	423.33
05/01/1998	433.33	433.33	430	431.11
05/06/1998	425.55	427.78	425.55	427.78
05/07/1998	431.11	436.67	431.11	436.67
05/08/1998	434.44	444.44	434.44	437.78
05/11/1998	445.55	451.11	445.55	450
05/12/1998	450	454.44	450	450
05/13/1998	448.89	450	448.89	450
05/14/1998	455.55	464.44	455.55	464.44
05/15/1998	455.55	462.22	455.55	457.78
05/18/1998	453.33	460	453.33	460
05/19/1998	455.55	455.55	444.44	446.67
05/20/1998	450	450	442.22	442.22
05/21/1998	444.44	444.44	444.44	444.44
05/22/1998	450	455.55	450	454.44
05/25/1998	451.11	451.11	451.11	451.11
05/26/1998	445.55	446.67	445.55	446.67
05/27/1998	451.11	451.11	445.55	445.55
05/28/1998	445.55	462.22	445.55	457.78
05/29/1998	448.89	448.89	448.89	448.89
06/01/1998	437.78	437.78	435.55	435.55
06/03/1998	433.33	433.33	433.33	433.33
06/04/1998	452.22	457.78	452.22	456.67
06/05/1998	463.33	463.33	458.89	458.89
06/09/1998	448.89	448.89	448.89	448.89
06/10/1998	472.22	473.33	472.22	473.33
06/11/1998	473.33	473.33	458.89	458.89
06/12/1998	464.44	477.78	461.11	474.44
06/15/1998	480	481.11	477.78	477.78
06/16/1998	476.67	476.67	471.11	471.11
06/17/1998	478.89	478.89	470	470
06/18/1998	483.33	483.33	477.78	482.22
06/19/1998	472.22	472.22	472.22	472.22
06/22/1998	468.89	468.89	468.89	468.89
06/23/1998	462.22	462.22	462.22	462.22
06/24/1998	470	470	467.78	467.78
06/25/1998	485.55	485.55	483.33	483.33
06/26/1998	487.78	487.78	487.78	487.78
06/30/1998	493.33	497.78	493.33	497.78
07/01/1998	498.89	513.33	498.89	513.33
07/02/1998	530	530	522.22	522.22
07/03/1998	520	520	506.67	507.78
07/06/1998	508.89	513.33	508.89	510
07/08/1998	512.22	512.22	512.22	512.22
07/09/1998	525.55	525.55	521.11	521.11
07/10/1998	521.11	521.11	521.11	521.11
07/14/1998	530	530	530	530
07/21/1998	538.89	538.89	527.78	527.78
07/22/1998	527.78	527.78	527.78	527.78
07/23/1998	527.78	527.78	527.78	527.78
07/24/1998	525.55	536.67	525.55	533.33
07/27/1998	516.67	516.67	516.67	516.67
07/28/1998	516.67	516.67	513.33	513.33
07/30/1998	514.44	514.44	514.44	514.44
07/31/1998	542.22	545.55	542.22	543.33
08/03/1998	551.11	551.11	551.11	551.11
08/05/1998	555.55	555.55	544.44	544.44
08/06/1998	546.67	546.67	546.67	546.67
08/07/1998	546.67	546.67	541.11	541.11
08/10/1998	535.55	542.22	535.55	541.11
08/12/1998	535.55	535.55	535.55	535.55
08/13/1998	541.11	541.11	534.44	535.55
08/14/1998	533.33	533.33	533.33	533.33
08/17/1998	511.11	516.67	511.11	516.67
08/18/1998	527.78	527.78	522.22	525.55
08/19/1998	521.11	521.11	521.11	521.11
08/20/1998	515.55	516.67	515.55	516.67
08/24/1998	511.11	511.11	511.11	511.11
08/25/1998	520	523.33	520	523.33
08/26/1998	524.44	525.55	523.33	523.33
08/27/1998	512.22	515.55	508.89	508.89
08/28/1998	503.33	510	501.11	501.11
08/31/1998	511.11	518.89	511.11	518.89
09/01/1998	500	500	500	500
09/02/1998	505.55	505.55	505.55	505.55
09/03/1998	505.55	505.55	505.55	505.55
09/07/1998	500	505.55	500	505.55
09/08/1998	505.55	511.11	505.55	511.11
09/09/1998	503.33	503.33	503.33	503.33
09/10/1998	503.33	503.33	503.33	503.33
09/11/1998	500	500	490	490
09/14/1998	494.44	494.44	494.44	494.44
09/16/1998	516.67	516.67	516.67	516.67
09/17/1998	516.67	516.67	516.67	516.67
09/18/1998	515.55	515.55	515.55	515.55
09/21/1998	500	500	500	500
09/22/1998	501.11	502.22	501.11	502.22
09/24/1998	504.44	504.44	504.44	504.44
09/25/1998	495.55	497.78	495.55	497.78
09/29/1998	510	510	505.55	505.55
09/30/1998	522.22	522.22	522.22	522.22
10/05/1998	488.89	488.89	472.22	472.22
10/08/1998	434.44	434.44	417.78	417.78
10/09/1998	410	410	363.33	370
10/12/1998	405.55	410	377.78	377.78
10/13/1998	394.44	407.78	394.44	407.78
10/14/1998	411.11	416.67	411.11	416.67
10/15/1998	400	417.78	400	417.78
10/16/1998	408.89	408.89	408.89	408.89
10/19/1998	417.78	423.33	417.78	423.33
10/20/1998	434.44	434.44	432.22	432.22
10/21/1998	437.78	457.78	437.78	444.44
10/22/1998	451.11	455.55	451.11	454.44
10/23/1998	444.44	444.44	444.44	444.44
10/27/1998	425.55	425.55	425.55	425.55
10/28/1998	424.44	424.44	408.89	408.89
10/29/1998	422.22	437.78	422.22	437.78
10/30/1998	432.22	432.22	432.22	432.22
11/02/1998	436.67	437.78	436.67	437.78
11/04/1998	465.55	478.89	465.55	478.89
11/05/1998	481.11	481.11	475.55	475.55
11/09/1998	475.55	475.55	472.22	472.22
11/10/1998	463.33	463.33	455.55	455.55
11/11/1998	445.55	446.67	441.11	445.55
11/12/1998	447.78	455.55	447.78	455.55
11/13/1998	447.78	447.78	447.78	447.78
11/16/1998	447.78	447.78	447.78	447.78
11/17/1998	455.55	455.55	455.55	455.55
11/18/1998	466.67	466.67	466.67	466.67
11/19/1998	473.33	481.11	473.33	481.11
11/20/1998	481.11	508.89	481.11	508.89
11/24/1998	522.22	522.22	521.11	521.11
11/26/1998	527.78	527.78	527.78	527.78
11/27/1998	535.55	535.55	535.55	535.55
11/30/1998	535.55	536.67	535.55	536.67
12/01/1998	532.22	535.55	532.22	535.55
12/02/1998	517.78	521.11	517.78	521.11
12/03/1998	515.55	515.55	512.22	513.33
12/04/1998	522.22	522.22	522.22	522.22
12/10/1998	527.78	527.78	527.78	527.78
12/11/1998	526.67	526.67	501.11	502.22
12/14/1998	507.78	507.78	498.89	500
12/15/1998	494.44	494.44	477.78	477.78
12/16/1998	490	490	488.89	488.89
12/18/1998	522.22	522.22	522.22	522.22
12/21/1998	488.89	490	488.89	490
12/22/1998	493.33	493.33	493.33	493.33
12/24/1998	488.89	488.89	488.89	488.89
12/25/1998	496.67	501.11	496.67	501.11
12/30/1998	491.11	491.11	491.11	491.11

Menu

Create your free account now!

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

1998 Historical Chart

Average

Low

High