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

1999 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 1,061.8707

CLOSE 1,064.9275

Low

LOW 494.44

High

HIGH 2,799.99

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	496.67	496.67	494.44	494.44
01/05/1999	500	502.22	494.44	494.44
01/06/1999	494.44	510	494.44	510
01/07/1999	521.11	543.33	521.11	540
01/08/1999	527.78	550	527.78	550
01/11/1999	548.89	558.89	548.89	558.89
01/12/1999	561.11	577.78	544.44	574.44
01/13/1999	578.89	585.55	577.78	585.55
01/14/1999	538.89	552.22	538.89	552.22
01/19/1999	562.22	566.67	562.22	566.67
01/20/1999	568.89	572.22	557.78	572.22
01/21/1999	582.22	600	582.22	600
01/22/1999	568.89	568.89	558.89	558.89
01/26/1999	570	570	570	570
01/27/1999	588.89	596.67	588.89	596.67
01/29/1999	588.89	590	588.89	590
02/03/1999	591.11	591.11	591.11	591.11
02/04/1999	585.55	585.55	585.55	585.55
02/05/1999	568.89	568.89	567.78	567.78
02/08/1999	565.55	566.67	561.11	561.11
02/09/1999	567.78	568.89	555.55	555.55
02/10/1999	555.55	555.55	554.44	554.44
02/12/1999	552.22	552.22	541.11	541.11
02/15/1999	547.78	547.78	546.67	546.67
02/16/1999	544.44	544.44	537.78	540
02/17/1999	551.11	551.11	551.11	551.11
02/18/1999	551.11	551.11	551.11	551.11
02/19/1999	553.33	553.33	551.11	551.11
02/22/1999	572.22	583.33	572.22	583.33
02/23/1999	600	600	593.33	600
02/24/1999	588.89	588.89	588.89	588.89
02/26/1999	588.89	588.89	588.89	588.89
03/01/1999	593.33	600	593.33	600
03/02/1999	603.33	603.33	603.33	603.33
03/05/1999	600	600	600	600
03/08/1999	630	652.22	630	652.22
03/09/1999	665.55	665.55	644.44	648.89
03/10/1999	665.55	674.44	665.55	674.44
03/11/1999	682.22	705.55	682.22	691.11
03/12/1999	713.33	713.33	672.22	672.22
03/15/1999	688.89	694.44	688.89	694.44
03/16/1999	700	703.33	692.22	701.11
03/17/1999	694.44	700	692.22	700
03/18/1999	688.89	693.33	681.11	681.11
03/19/1999	692.22	692.22	683.33	688.89
03/23/1999	688.89	694.44	662.22	662.22
03/24/1999	665.55	672.22	655.55	655.55
03/25/1999	666.67	666.67	666.67	666.67
03/26/1999	698.89	698.89	678.89	683.33
03/29/1999	683.33	694.44	683.33	685.55
03/30/1999	686.67	690	670	670
03/31/1999	690	703.33	690	690
04/01/1999	727.78	755.55	727.78	755.55
04/02/1999	762.22	788.89	758.89	788.89
04/05/1999	783.33	788.89	783.33	788.89
04/06/1999	777.78	788.89	777.78	788.89
04/07/1999	790	796.67	788.89	793.33
04/08/1999	793.33	827.78	793.33	827.78
04/09/1999	844.44	844.44	844.44	844.44
04/12/1999	832.22	832.22	771.11	771.11
04/13/1999	804.44	804.44	778.89	778.89
04/14/1999	772.22	772.22	755.55	761.11
04/15/1999	751.11	751.11	750	750
04/16/1999	746.67	751.11	741.11	744.44
04/20/1999	736.67	736.67	731.11	736.67
04/21/1999	756.67	758.89	745.55	758.89
04/22/1999	734.44	734.44	725.55	725.55
04/23/1999	773.33	777.78	773.33	777.78
04/26/1999	784.44	784.44	784.44	784.44
04/28/1999	797.78	797.78	796.67	797.78
04/30/1999	770	770	767.78	767.78
05/06/1999	775.55	775.55	775.55	775.55
05/07/1999	800	802.22	783.33	802.22
05/11/1999	753.33	753.33	748.89	752.22
05/12/1999	745.55	745.55	741.11	741.11
05/13/1999	752.22	752.22	751.11	751.11
05/14/1999	733.33	733.33	732.22	732.22
05/17/1999	721.11	750	721.11	743.33
05/18/1999	773.33	777.78	772.22	772.22
05/19/1999	720	720	720	720
05/20/1999	744.44	754.44	743.33	754.44
05/21/1999	756.67	756.67	756.67	756.67
05/24/1999	751.11	755.55	751.11	755.55
05/27/1999	751.11	751.11	740	740
05/28/1999	722.22	722.22	722.22	722.22
05/31/1999	744.44	750	744.44	750
06/03/1999	766.67	766.67	763.33	763.33
06/07/1999	766.67	770	766.67	770
06/09/1999	781.11	781.11	781.11	781.11
06/10/1999	786.67	813.33	786.67	813.33
06/11/1999	814.44	850	812.22	850
06/14/1999	838.89	871.11	838.89	861.11
06/15/1999	850	852.22	850	852.22
06/16/1999	851.11	851.11	851.11	851.11
06/21/1999	872.22	891.11	872.22	891.11
06/22/1999	902.22	927.78	902.22	927.78
06/23/1999	894.44	904.44	894.44	904.44
06/24/1999	904.44	904.44	873.33	875.55
06/25/1999	875.55	876.66	845.55	855.55
06/28/1999	877.78	877.78	871.11	871.11
06/29/1999	871.11	872.22	871.11	872.22
06/30/1999	905.55	905.55	871.11	871.11
07/01/1999	927.78	930	927.78	930
07/02/1999	974.44	976.66	955.55	961.11
07/05/1999	985.55	988.89	984.44	984.44
07/08/1999	901.11	905.55	898.89	898.89
07/09/1999	893.33	893.33	874.44	874.44
07/12/1999	907.78	907.78	907.78	907.78
07/16/1999	966.66	966.66	966.66	966.66
07/21/1999	922.22	922.22	922.22	922.22
07/22/1999	894.44	894.44	894.44	894.44
07/23/1999	868.89	868.89	868.89	868.89
07/26/1999	866.66	866.66	862.22	862.22
07/27/1999	916.66	925.55	916.66	925.55
07/29/1999	943.33	943.33	943.33	943.33
07/30/1999	932.22	932.22	932.22	932.22
08/03/1999	932.22	932.22	932.22	932.22
08/05/1999	887.78	887.78	887.78	887.78
08/06/1999	915.55	920	915.55	920
08/09/1999	918.89	918.89	918.89	918.89
08/10/1999	961.11	972.22	961.11	970
08/11/1999	942.22	946.66	942.22	946.66
08/12/1999	955.55	961.11	950	950
08/13/1999	955.55	955.55	955.55	955.55
08/16/1999	977.78	1,008.89	977.78	1,008.89
08/17/1999	1,022.22	1,022.22	1,022.22	1,022.22
08/18/1999	1,051.11	1,053.33	1,038.89	1,053.33
08/19/1999	1,008.89	1,008.89	997.78	1,005.55
08/20/1999	987.78	988.89	982.22	982.22
08/23/1999	972.22	972.22	972.22	972.22
08/24/1999	962.22	962.22	962.22	962.22
08/25/1999	987.78	997.78	987.78	997.78
08/27/1999	1,001.11	1,011.11	1,001.11	1,005.55
08/31/1999	1,005.55	1,006.66	983.33	983.33
09/01/1999	1,026.66	1,026.66	1,026.66	1,026.66
09/02/1999	1,048.89	1,065.55	1,041.11	1,065.55
09/03/1999	1,055.55	1,055.55	1,055.55	1,055.55
09/07/1999	1,055.55	1,055.55	1,055.55	1,055.55
09/08/1999	1,044.44	1,077.78	1,044.44	1,077.78
09/09/1999	1,111.11	1,111.11	1,091.11	1,091.11
09/10/1999	1,080	1,085.55	1,080	1,085.55
09/13/1999	1,125.55	1,138.89	1,125.55	1,138.89
09/14/1999	1,138.89	1,165.55	1,138.89	1,165.55
09/16/1999	1,098.89	1,105.55	1,088.89	1,093.33
09/17/1999	1,111.11	1,111.11	1,100	1,103.33
09/20/1999	1,158.89	1,158.89	1,144.44	1,144.44
09/21/1999	1,142.22	1,211.11	1,142.22	1,211.11
09/22/1999	1,124.44	1,166.66	1,124.44	1,166.66
09/24/1999	1,078.89	1,138.89	1,078.89	1,111.11
09/27/1999	1,172.22	1,172.22	1,166.66	1,166.66
09/28/1999	1,186.66	1,188.89	1,166.66	1,166.66
09/29/1999	1,125.55	1,133.33	1,122.22	1,122.22
09/30/1999	1,166.66	1,191.11	1,166.66	1,181.11
10/01/1999	1,224.44	1,307.78	1,224.44	1,267.78
10/04/1999	1,312.22	1,355.55	1,300	1,355.55
10/05/1999	1,355.55	1,355.55	1,283.33	1,283.33
10/06/1999	1,281.11	1,286.66	1,280	1,286.66
10/07/1999	1,331.11	1,365.55	1,331.11	1,355.55
10/08/1999	1,387.78	1,387.78	1,371.11	1,380
10/12/1999	1,401.11	1,416.66	1,388.89	1,411.11
10/13/1999	1,376.66	1,376.66	1,367.78	1,376.66
10/14/1999	1,366.66	1,410	1,366.66	1,405.55
10/15/1999	1,358.89	1,358.89	1,304.44	1,311.11
10/18/1999	1,170	1,200	1,170	1,174.44
10/19/1999	1,223.33	1,277.78	1,223.33	1,277.78
10/20/1999	1,316.66	1,316.66	1,316.66	1,316.66
10/21/1999	1,351.11	1,366.66	1,327.78	1,327.78
10/22/1999	1,350	1,432.22	1,350	1,432.22
10/25/1999	1,394.44	1,433.33	1,388.89	1,433.33
10/26/1999	1,444.44	1,450	1,444.44	1,444.44
10/27/1999	1,466.66	1,477.77	1,411.11	1,411.11
10/28/1999	1,438.89	1,474.44	1,438.89	1,474.44
10/29/1999	1,554.44	1,554.44	1,483.33	1,483.33
11/01/1999	1,501.11	1,531.11	1,488.89	1,488.89
11/02/1999	1,508.89	1,508.89	1,476.66	1,481.11
11/04/1999	1,514.44	1,522.22	1,505.55	1,522.22
11/05/1999	1,538.89	1,566.66	1,538.89	1,566.66
11/08/1999	1,577.77	1,588.89	1,555.55	1,555.55
11/09/1999	1,594.44	1,661.11	1,594.44	1,661.11
11/10/1999	1,638.89	1,638.89	1,627.77	1,633.33
11/11/1999	1,688.89	1,731.11	1,688.89	1,711.11
11/12/1999	1,701.11	1,794.44	1,701.11	1,794.44
11/15/1999	1,883.33	1,922.22	1,854.44	1,854.44
11/16/1999	1,855.55	1,900	1,855.55	1,872.22
11/17/1999	1,917.77	1,930	1,878.89	1,911.11
11/18/1999	1,902.22	1,922.22	1,877.77	1,901.11
11/19/1999	1,923.33	2,033.33	1,923.33	2,033.33
11/22/1999	2,055.55	2,055.55	2,022.22	2,022.22
11/24/1999	1,961.11	1,977.77	1,950	1,950
11/25/1999	1,944.44	1,944.44	1,910	1,911.11
11/26/1999	1,866.66	1,888.89	1,845.55	1,888.89
11/29/1999	1,888.89	1,890	1,888.89	1,890
11/30/1999	1,912.22	1,912.22	1,850	1,850
12/01/1999	1,815.55	1,815.55	1,766.66	1,766.66
12/02/1999	1,788.89	1,788.89	1,688.89	1,688.89
12/03/1999	1,777.77	1,811.11	1,777.77	1,811.11
12/06/1999	1,833.33	1,833.33	1,811.11	1,832.22
12/07/1999	1,810	1,810	1,801.11	1,801.11
12/08/1999	1,834.44	1,834.44	1,834.44	1,834.44
12/09/1999	1,885.55	1,916.66	1,885.55	1,916.66
12/10/1999	1,918.89	1,918.89	1,877.77	1,900
12/13/1999	1,905.55	1,921.11	1,905.55	1,921.11
12/14/1999	1,910	1,933.33	1,910	1,933.33
12/16/1999	1,991.11	1,991.11	1,981.11	1,981.11
12/17/1999	2,003.33	2,016.66	1,990	2,011.11
12/20/1999	2,077.77	2,077.77	2,033.33	2,055.55
12/21/1999	2,055.55	2,088.88	2,022.22	2,088.88
12/22/1999	2,133.33	2,227.77	2,122.22	2,222.22
12/24/1999	2,400	2,444.44	2,400	2,444.44
12/27/1999	2,455.55	2,455.55	2,411.11	2,414.44
12/28/1999	2,436.66	2,555.55	2,436.66	2,555.55
12/29/1999	2,768.88	2,799.99	2,702.22	2,785.55
12/30/1999	2,674.44	2,674.44	2,666.66	2,666.66

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High