Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Murata Manufacturing Co., Ltd. logo
6981.T
Murata Manufacturing Co., Ltd.
06:30:00
11750 ¥
0.0000 (%0.00)
Previous Close: 11745
Day Low₺11280
Day High₺12410
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,926.8222
CLOSE 1,923.8167

Low

LOW 1,350

High

HIGH 2,798.88
DATEOPENHIGHLOWCLOSE
01/04/20002,688.882,688.882,493.332,493.33
01/06/20002,248.882,248.882,222.222,222.22
01/07/20001,915.552,044.441,826.662,011.11
01/11/20002,233.332,233.332,222.222,222.22
01/12/20002,211.112,255.552,211.112,235.55
01/13/20002,198.882,2002,166.662,200
01/14/20002,222.222,222.222,177.772,200
01/17/20002,2002,2002,141.112,141.11
01/18/20002,222.222,227.772,222.222,227.77
01/19/20002,194.442,196.662,122.222,122.22
01/20/20002,183.332,198.882,177.772,178.88
01/21/20002,2002,2002,1802,180
01/24/20002,157.772,205.552,157.772,205.55
01/25/20002,211.112,211.112,2102,210
01/26/20002,222.222,244.442,222.222,241.11
01/27/20002,277.772,305.552,277.772,305.55
01/28/20002,334.442,507.772,333.332,466.66
01/31/20002,4002,444.442,4002,412.22
02/01/20002,433.332,433.332,333.332,366.66
02/02/20002,455.552,455.552,411.112,444.44
02/03/20002,444.442,444.442,444.442,444.44
02/04/20002,445.552,445.552,444.442,444.44
02/07/20002,466.662,466.662,454.442,454.44
02/08/20002,432.222,432.222,316.662,338.88
02/09/20002,316.662,338.882,256.662,272.22
02/10/20002,272.222,3502,272.222,343.33
02/14/20002,332.222,337.772,303.332,337.77
02/15/20002,293.332,293.332,2202,220
02/16/20002,2202,2202,122.222,144.44
02/17/20002,266.662,266.662,266.662,266.66
02/18/20002,311.112,311.112,188.882,188.88
02/21/20002,277.772,305.552,277.772,305.55
02/22/20002,327.772,327.772,327.772,327.77
02/23/20002,131.112,153.332,131.112,153.33
02/24/20002,242.222,288.882,242.222,288.88
02/25/20002,266.662,366.662,266.662,366.66
02/28/20002,366.662,388.882,366.662,378.88
02/29/20002,378.882,378.882,3002,300
03/01/20002,388.882,388.882,377.772,377.77
03/02/20002,4002,466.662,4002,466.66
03/03/20002,444.442,466.662,444.442,444.44
03/06/20002,444.442,488.882,322.222,322.22
03/07/20002,261.112,261.112,261.112,261.11
03/09/20002,328.882,333.332,328.882,331.11
03/10/20002,291.112,314.442,245.552,266.66
03/13/20002,244.442,2502,227.772,227.77
03/14/20002,183.332,325.552,183.332,325.55
03/15/20002,421.112,427.772,421.112,427.77
03/16/20002,4502,516.662,427.772,515.55
03/17/20002,604.442,633.332,566.662,633.33
03/21/20002,586.662,586.662,561.112,577.77
03/22/20002,619.992,619.992,566.662,566.66
03/23/20002,561.112,561.112,561.112,561.11
03/24/20002,555.552,555.552,555.552,555.55
03/27/20002,577.772,577.772,556.662,556.66
03/28/20002,465.552,554.442,465.552,554.44
03/29/20002,665.552,766.662,665.552,766.66
03/30/20002,744.442,755.552,722.222,733.33
03/31/20002,644.442,777.772,644.442,772.22
04/03/20002,705.552,798.882,666.662,778.88
04/04/20002,645.552,645.552,556.662,559.99
04/05/20002,356.662,455.552,356.662,455.55
04/06/20002,455.552,455.552,443.332,450
04/07/20002,516.662,599.992,516.662,587.77
04/10/20002,633.332,655.552,633.332,655.55
04/11/20002,622.222,622.222,622.222,622.22
04/12/20002,599.992,599.992,527.772,565.55
04/13/20002,355.552,355.552,348.882,348.88
04/14/20002,388.882,433.332,388.882,422.22
04/18/20002,222.222,222.222,093.332,093.33
04/19/20002,213.332,222.222,206.662,214.44
04/20/20002,406.662,406.662,406.662,406.66
04/21/20002,406.662,411.112,3502,350
04/24/20002,415.552,437.772,415.552,436.66
04/25/20002,303.332,303.332,303.332,303.33
04/26/20002,3502,3502,322.222,327.77
04/27/20002,296.662,296.662,296.662,296.66
04/28/20002,318.882,318.882,316.662,316.66
05/02/20002,472.222,472.222,434.442,434.44
05/08/20002,432.222,433.332,432.222,433.33
05/09/20002,433.332,433.332,322.222,343.33
05/10/20002,222.222,222.222,194.442,194.44
05/11/20002,088.882,088.882,044.442,066.66
05/12/20002,155.552,161.112,066.662,066.66
05/15/20002,088.882,088.882,046.662,046.66
05/16/20002,123.332,144.442,1102,144.44
05/17/20002,211.112,226.662,188.882,226.66
05/18/20002,137.772,137.772,093.332,111.11
05/19/20002,098.882,098.882,0102,011.11
05/22/20001,877.771,877.771,814.441,835.55
05/23/20001,902.221,923.331,888.891,923.33
05/24/20001,834.441,953.331,834.441,953.33
05/25/20001,975.552,016.661,975.552,000
05/26/20002,011.112,011.112,011.112,011.11
05/29/20001,944.441,944.441,944.441,944.44
05/30/20001,922.222,015.551,922.222,015.55
05/31/20002,044.442,044.442,011.112,011.11
06/01/20002,077.772,077.771,993.331,993.33
06/02/20002,082.222,093.332,082.222,093.33
06/05/20002,131.112,188.882,131.112,188.88
06/06/20002,101.112,101.112,077.772,092.22
06/07/20002,092.222,1102,092.222,110
06/08/20002,111.112,131.112,111.112,131.11
06/09/20002,104.442,116.662,104.442,116.66
06/12/20002,072.222,072.222,072.222,072.22
06/13/20002,027.772,027.771,915.551,926.66
06/14/20001,915.551,915.551,857.771,896.66
06/15/20001,874.441,874.441,795.551,795.55
06/16/20001,777.771,8001,7501,750
06/19/20001,7501,8001,7501,794.44
06/20/20001,883.331,883.331,844.441,844.44
06/21/20001,856.661,9001,845.551,888.89
06/22/20001,922.221,9401,922.221,922.22
06/23/20001,911.111,911.111,8301,833.33
06/26/20001,798.891,811.111,777.771,782.22
06/27/20001,776.661,798.891,774.441,776.66
06/28/20001,795.551,822.221,795.551,804.44
06/29/20001,855.551,855.551,773.331,777.77
06/30/20001,715.551,722.221,672.221,722.22
07/03/20001,7001,744.441,7001,702.22
07/04/20001,744.441,772.221,738.891,772.22
07/05/20001,812.221,827.771,805.551,812.22
07/06/20001,777.771,777.771,748.891,770
07/07/20001,821.111,821.111,8001,803.33
07/10/20001,823.331,824.441,802.221,822.22
07/11/20001,8101,8101,773.331,777.77
07/12/20001,756.661,756.661,733.331,733.33
07/13/20001,722.221,755.551,672.221,700
07/14/20001,722.221,722.221,692.221,692.22
07/17/20001,774.441,787.771,774.441,787.77
07/18/20001,822.221,826.661,777.771,777.77
07/19/20001,765.551,787.771,751.111,777.77
07/21/20001,776.661,776.661,772.221,772.22
07/24/20001,7201,7201,7001,700
07/25/20001,685.551,685.551,666.661,672.22
07/26/20001,687.771,7101,687.771,694.44
07/27/20001,666.661,671.111,623.331,631.11
07/28/20001,533.331,543.331,446.661,476.66
07/31/20001,3501,444.441,3501,438.89
08/01/20001,516.661,555.551,496.661,554.44
08/02/20001,524.441,533.331,502.221,507.77
08/03/20001,5001,5001,445.551,458.89
08/04/20001,443.331,454.441,3801,382.22
08/07/20001,426.661,454.441,405.551,442.22
08/08/20001,455.551,455.551,408.891,414.44
08/09/20001,411.111,438.891,384.441,426.66
08/10/20001,411.111,415.551,377.781,395.55
08/11/20001,385.551,421.111,372.221,384.44
08/14/20001,4001,401.111,384.441,394.44
08/15/20001,444.441,483.331,422.221,468.89
08/16/20001,491.111,5201,488.891,492.22
08/17/20001,522.221,5401,5001,525.55
08/18/20001,533.331,533.331,506.661,511.11
08/21/20001,511.111,514.441,492.221,505.55
08/22/20001,507.771,522.221,477.771,517.77
08/23/20001,533.331,548.891,523.331,545.55
08/24/20001,564.441,588.891,561.111,561.11
08/25/20001,7101,783.331,677.771,780
08/28/20001,863.331,927.771,855.551,900
08/29/20001,905.551,905.551,8401,866.66
08/30/20001,834.441,843.331,813.331,813.33
08/31/20001,791.111,826.661,783.331,796.66
09/01/20001,861.111,864.441,816.661,827.77
09/04/20001,8501,8501,825.551,827.77
09/05/20001,806.661,811.111,772.221,778.89
09/06/20001,756.661,806.661,756.661,777.77
09/07/20001,8001,804.441,783.331,798.89
09/08/20001,778.891,822.221,778.891,822.22
09/11/20001,8001,8001,777.771,783.33
09/12/20001,776.661,776.661,7501,772.22
09/13/20001,785.551,8301,785.551,804.44
09/14/20001,818.891,832.221,816.661,822.22
09/18/20001,8101,8101,767.771,776.66
09/19/20001,732.221,788.891,732.221,788.89
09/20/20001,837.771,888.891,827.771,885.55
09/21/20001,847.771,886.661,847.771,868.89
09/22/20001,794.441,805.551,764.441,764.44
09/25/20001,808.891,827.771,784.441,805.55
09/26/20001,8201,8201,783.331,783.33
09/27/20001,761.111,761.111,7201,738.89
09/28/20001,698.891,715.551,678.891,678.89
09/29/20001,683.331,688.891,655.551,663.33
10/02/20001,613.331,648.891,611.111,648.89
10/03/20001,633.331,637.771,581.111,581.11
10/04/20001,572.221,624.441,566.661,601.11
10/05/20001,635.551,635.551,573.331,578.89
10/06/20001,554.441,564.441,527.771,536.66
10/10/20001,514.441,521.111,494.441,497.77
10/11/20001,441.111,4501,435.551,444.44
10/12/20001,423.331,4601,423.331,452.22
10/13/20001,395.551,455.551,394.441,454.44
10/16/20001,476.661,481.111,444.441,454.44
10/17/20001,466.661,466.661,4401,444.44
10/18/20001,422.221,422.221,364.441,375.55
10/19/20001,407.771,433.331,3901,391.11
10/20/20001,468.891,478.891,462.221,471.11
10/23/20001,477.771,503.331,473.331,484.44
10/24/20001,471.111,493.331,463.331,475.55
10/25/20001,438.891,468.891,434.441,460
10/26/20001,422.221,466.661,418.891,465.55
10/27/20001,466.661,481.111,444.441,460
10/30/20001,461.111,466.661,424.441,427.77
10/31/20001,423.331,452.221,423.331,444.44
11/01/20001,478.891,487.771,457.771,487.77
11/02/20001,477.771,5101,472.221,497.77
11/06/20001,538.891,583.331,525.551,578.89
11/07/20001,608.891,641.111,6001,625.55
11/08/20001,614.441,621.111,597.771,597.77
11/09/20001,575.551,583.331,538.891,576.66
11/10/20001,538.891,551.111,531.111,534.44
11/13/20001,477.771,497.771,466.661,494.44
11/14/20001,483.331,497.771,483.331,495.55
11/15/20001,558.891,583.331,537.771,538.89
11/16/20001,555.551,577.771,5501,560
11/17/20001,565.551,6001,564.441,593.33
11/20/20001,587.771,622.221,581.111,616.66
11/21/20001,615.551,633.331,588.891,633.33
11/22/20001,6401,651.111,611.111,631.11
11/24/20001,616.661,633.331,6001,617.77
11/27/20001,663.331,681.111,641.111,674.44
11/28/20001,691.111,713.331,683.331,706.66
11/29/20001,644.441,678.891,633.331,644.44
11/30/20001,611.111,6501,611.111,636.66
12/01/20001,593.331,618.891,593.331,615.55
12/04/20001,612.221,631.111,593.331,631.11
12/05/20001,631.111,642.221,607.771,614.44
12/06/20001,7001,738.891,686.661,716.66
12/07/20001,704.441,733.331,693.331,718.89
12/08/20001,716.661,725.551,686.661,688.89
12/11/20001,733.331,745.551,727.771,742.22
12/12/20001,733.331,783.331,733.331,776.66
12/13/20001,763.331,771.111,741.111,750
12/14/20001,727.771,728.891,698.891,710
12/15/20001,687.771,697.771,666.661,680
12/18/20001,662.221,662.221,618.891,627.77
12/19/20001,608.891,608.891,443.331,497.77
12/20/20001,444.441,458.891,411.111,442.22
12/21/20001,397.771,431.111,388.891,408.89
12/22/20001,472.221,472.221,4401,451.11
12/25/20001,495.551,498.891,461.111,461.11
12/26/20001,471.111,502.221,471.111,500
12/27/20001,5001,532.221,488.891,532.22
12/28/20001,544.441,544.441,515.551,525.55
12/29/20001,516.661,531.111,511.111,512.22