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

2001 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 1,038.5706

CLOSE 1,036.2892

Low

LOW 645.55

High

HIGH 1,654.44

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2001	1,556.66	1,583.33	1,522.22	1,536.66
01/05/2001	1,557.77	1,605.55	1,557.77	1,595.55
01/09/2001	1,588.89	1,594.44	1,550	1,561.11
01/10/2001	1,538.89	1,561.11	1,477.77	1,483.33
01/11/2001	1,483.33	1,504.44	1,444.44	1,463.33
01/12/2001	1,485.55	1,504.44	1,463.33	1,504.44
01/15/2001	1,533.33	1,562.22	1,531.11	1,562.22
01/16/2001	1,560	1,577.77	1,544.44	1,575.55
01/17/2001	1,543.33	1,544.44	1,485.55	1,544.44
01/18/2001	1,562.22	1,595.55	1,550	1,587.77
01/19/2001	1,603.33	1,633.33	1,578.89	1,604.44
01/22/2001	1,641.11	1,654.44	1,633.33	1,647.77
01/23/2001	1,638.89	1,650	1,633.33	1,633.33
01/24/2001	1,638.89	1,638.89	1,574.44	1,576.66
01/25/2001	1,572.22	1,572.22	1,534.44	1,550
01/26/2001	1,511.11	1,511.11	1,466.66	1,477.77
01/29/2001	1,463.33	1,497.77	1,455.55	1,480
01/30/2001	1,496.66	1,508.89	1,472.22	1,500
01/31/2001	1,513.33	1,513.33	1,494.44	1,513.33
02/01/2001	1,500	1,500	1,468.89	1,468.89
02/02/2001	1,468.89	1,472.22	1,451.11	1,456.66
02/05/2001	1,438.89	1,444.44	1,412.22	1,425.55
02/06/2001	1,411.11	1,412.22	1,400	1,402.22
02/07/2001	1,402.22	1,402.22	1,373.33	1,398.89
02/08/2001	1,327.78	1,331.11	1,278.89	1,290
02/09/2001	1,242.22	1,317.78	1,230	1,245.55
02/13/2001	1,288.89	1,288.89	1,216.66	1,221.11
02/14/2001	1,200	1,206.66	1,167.78	1,173.33
02/15/2001	1,222.22	1,255.55	1,218.89	1,244.44
02/16/2001	1,267.78	1,285.55	1,255.55	1,267.78
02/19/2001	1,235.55	1,277.78	1,228.89	1,264.44
02/20/2001	1,266.66	1,284.44	1,265.55	1,281.11
02/21/2001	1,266.66	1,266.66	1,220	1,227.78
02/22/2001	1,184.44	1,234.44	1,182.22	1,222.22
02/23/2001	1,198.89	1,233.33	1,187.78	1,228.89
02/26/2001	1,174.44	1,174.44	1,131.11	1,138.89
02/27/2001	1,122.22	1,151.11	1,110	1,121.11
02/28/2001	1,065.55	1,088.89	1,050	1,081.11
03/01/2001	1,066.66	1,068.89	1,031.11	1,033.33
03/02/2001	1,022.22	1,033.33	1,006.66	1,033.33
03/05/2001	1,036.66	1,078.89	1,027.78	1,065.55
03/06/2001	1,087.78	1,111.11	1,086.66	1,108.89
03/07/2001	1,178.89	1,181.11	1,124.44	1,152.22
03/08/2001	1,140	1,140	1,098.89	1,108.89
03/09/2001	1,111.11	1,111.11	1,086.66	1,103.33
03/12/2001	1,055.55	1,057.78	1,035.55	1,044.44
03/13/2001	978.89	1,011.11	978.89	1,000
03/14/2001	1,044.44	1,051.11	1,006.66	1,016.66
03/15/2001	983.33	1,053.33	973.33	1,036.66
03/16/2001	1,088.89	1,116.66	1,081.11	1,096.66
03/19/2001	1,078.89	1,107.78	1,041.11	1,044.44
03/21/2001	1,026.66	1,100	1,023.33	1,092.22
03/22/2001	1,088.89	1,173.33	1,088.89	1,144.44
03/23/2001	1,222.22	1,255.55	1,205.55	1,220
03/26/2001	1,286.66	1,294.44	1,257.78	1,284.44
03/27/2001	1,281.11	1,297.78	1,255.55	1,264.44
03/28/2001	1,295.55	1,297.78	1,266.66	1,282.22
03/29/2001	1,214.44	1,226.66	1,174.44	1,192.22
03/30/2001	1,184.44	1,210	1,146.66	1,165.55
04/02/2001	1,177.78	1,177.78	1,132.22	1,166.66
04/03/2001	1,133.33	1,172.22	1,132.22	1,163.33
04/04/2001	1,122.22	1,148.89	1,113.33	1,135.55
04/05/2001	1,165.55	1,168.89	1,145.55	1,154.44
04/06/2001	1,232.22	1,242.22	1,173.33	1,173.33
04/09/2001	1,166.66	1,172.22	1,147.78	1,161.11
04/10/2001	1,116.66	1,138.89	1,073.33	1,077.78
04/11/2001	1,126.66	1,126.66	1,097.78	1,115.55
04/12/2001	1,182.22	1,194.44	1,160	1,174.44
04/13/2001	1,206.66	1,216.66	1,182.22	1,187.78
04/16/2001	1,173.33	1,176.66	1,141.11	1,151.11
04/17/2001	1,133.33	1,148.89	1,122.22	1,136.66
04/18/2001	1,187.78	1,187.78	1,170	1,174.44
04/19/2001	1,315.55	1,316.66	1,282.22	1,292.22
04/20/2001	1,270	1,288.89	1,222.22	1,235.55
04/23/2001	1,274.44	1,277.78	1,236.66	1,244.44
04/24/2001	1,207.78	1,231.11	1,204.44	1,217.78
04/25/2001	1,210	1,222.22	1,201.11	1,205.55
04/26/2001	1,231.11	1,231.11	1,192.22	1,193.33
04/27/2001	1,183.33	1,188.89	1,142.22	1,156.66
05/01/2001	1,201.11	1,243.33	1,200	1,240
05/02/2001	1,276.66	1,276.66	1,216.66	1,261.11
05/07/2001	1,288.89	1,316.66	1,266.66	1,311.11
05/08/2001	1,311.11	1,313.33	1,283.33	1,304.44
05/09/2001	1,305.55	1,306.66	1,252.22	1,260
05/10/2001	1,235.55	1,251.11	1,231.11	1,238.89
05/11/2001	1,232.22	1,268.89	1,232.22	1,253.33
05/14/2001	1,250	1,250	1,216.66	1,227.78
05/15/2001	1,222.22	1,238.89	1,222.22	1,238.89
05/16/2001	1,083.33	1,087.78	1,050	1,072.22
05/17/2001	1,107.78	1,112.22	1,074.44	1,108.89
05/18/2001	1,142.22	1,153.33	1,110	1,143.33
05/21/2001	1,165.55	1,211.11	1,165.55	1,176.66
05/22/2001	1,214.44	1,217.78	1,196.66	1,196.66
05/23/2001	1,202.22	1,238.89	1,202.22	1,234.44
05/24/2001	1,190	1,198.89	1,164.44	1,188.89
05/25/2001	1,170	1,177.78	1,165.55	1,172.22
05/28/2001	1,163.33	1,171.11	1,154.44	1,154.44
05/29/2001	1,140	1,155.55	1,131.11	1,152.22
05/30/2001	1,110	1,115.55	1,092.22	1,101.11
05/31/2001	1,090	1,093.33	1,045.55	1,058.89
06/01/2001	1,086.66	1,094.44	1,081.11	1,088.89
06/04/2001	1,086.66	1,086.66	1,061.11	1,077.78
06/05/2001	1,076.66	1,088.89	1,056.66	1,078.89
06/06/2001	1,101.11	1,103.33	1,076.66	1,076.66
06/07/2001	1,087.78	1,087.78	1,074.44	1,081.11
06/08/2001	1,103.33	1,117.78	1,095.55	1,105.55
06/11/2001	1,107.78	1,111.11	1,082.22	1,083.33
06/12/2001	1,066.66	1,066.66	1,022.22	1,027.78
06/13/2001	1,028.89	1,028.89	990	994.44
06/14/2001	981.11	983.33	931.11	943.33
06/15/2001	898.89	902.22	855.55	882.22
06/18/2001	904.44	918.89	900	905.55
06/19/2001	904.44	916.66	901.11	901.11
06/20/2001	908.89	908.89	886.66	892.22
06/21/2001	918.89	925.55	888.89	898.89
06/22/2001	900	911.11	892.22	911.11
06/25/2001	907.78	911.11	886.66	888.89
06/26/2001	886.66	905.55	883.33	886.66
06/27/2001	892.22	904.44	890	896.66
06/28/2001	906.66	906.66	874.44	883.33
06/29/2001	916.66	927.78	900	911.11
07/02/2001	922.22	922.22	903.33	912.22
07/03/2001	916.66	920	877.78	898.89
07/04/2001	901.11	901.11	888.89	895.55
07/05/2001	890	894.44	858.89	865.55
07/06/2001	821.11	833.33	808.89	832.22
07/09/2001	790	833.33	790	823.33
07/10/2001	820	867.78	817.78	861.11
07/11/2001	853.33	894.44	840	854.44
07/12/2001	887.78	892.22	865.55	887.78
07/13/2001	902.22	902.22	862.22	867.78
07/16/2001	890	894.44	863.33	874.44
07/17/2001	848.89	852.22	836.66	843.33
07/18/2001	853.33	853.33	838.89	841.11
07/19/2001	833.33	883.33	833.33	876.66
07/23/2001	890	910	877.78	897.78
07/24/2001	887.78	921.11	887.78	918.89
07/25/2001	911.11	933.33	911.11	918.89
07/26/2001	916.66	932.22	913.33	931.11
07/27/2001	892.22	897.78	877.78	891.11
07/30/2001	868.89	871.11	848.89	866.66
07/31/2001	866.66	888.89	864.44	878.89
08/01/2001	872.22	880	864.44	873.33
08/02/2001	906.66	950	902.22	945.55
08/03/2001	934.44	943.33	926.66	935.55
08/06/2001	938.89	945.55	930	941.11
08/07/2001	918.89	941.11	915.55	935.55
08/08/2001	924.44	928.89	897.78	904.44
08/09/2001	883.33	893.33	872.22	874.44
08/10/2001	871.11	874.44	857.78	864.44
08/13/2001	775.55	798.89	764.44	767.78
08/14/2001	793.33	794.44	772.22	784.44
08/15/2001	784.44	794.44	778.89	788.89
08/16/2001	763.33	764.44	742.22	764.44
08/17/2001	751.11	751.11	734.44	734.44
08/20/2001	722.22	722.22	701.11	707.78
08/21/2001	693.33	698.89	674.44	694.44
08/22/2001	672.22	702.22	664.44	690
08/23/2001	694.44	694.44	645.55	653.33
08/24/2001	708.89	733.33	701.11	725.55
08/27/2001	768.89	780	746.67	753.33
08/28/2001	777.78	816.67	760	813.33
08/29/2001	793.33	820	782.22	811.11
08/30/2001	788.89	817.78	777.78	813.33
08/31/2001	791.11	821.11	785.55	800
09/03/2001	798.89	805.55	761.11	761.11
09/04/2001	791.11	822.22	778.89	822.22
09/05/2001	813.33	827.78	800	825.55
09/06/2001	811.11	830	803.33	808.89
09/07/2001	786.67	795.55	777.78	795.55
09/10/2001	784.44	815.55	782.22	791.11
09/11/2001	808.89	821.11	801.11	820
09/12/2001	764.44	790	764.44	764.44
09/13/2001	775.55	792.22	766.67	776.67
09/14/2001	787.78	814.44	781.11	808.89
09/17/2001	788.89	788.89	768.89	774.44
09/18/2001	795.55	815.55	792.22	793.33
09/19/2001	794.44	853.33	794.44	833.33
09/20/2001	816.67	857.78	813.33	856.66
09/21/2001	824.44	900	824.44	880
09/25/2001	900	900	815.55	830
09/26/2001	796.67	800	775.55	788.89
09/27/2001	755.55	778.89	745.55	768.89
09/28/2001	757.78	768.89	754.44	761.11
10/01/2001	762.22	762.22	744.44	747.78
10/02/2001	747.78	752.22	711.11	730
10/03/2001	748.89	751.11	733.33	743.33
10/04/2001	765.55	768.89	736.67	756.67
10/05/2001	772.22	782.22	761.11	773.33
10/09/2001	784.44	817.78	764.44	807.78
10/10/2001	800	801.11	771.11	781.11
10/11/2001	822.22	873.33	822.22	873.33
10/12/2001	928.89	945.55	923.33	944.44
10/15/2001	924.44	948.89	915.55	941.11
10/16/2001	924.44	931.11	916.66	926.66
10/17/2001	952.22	992.22	951.11	985.55
10/18/2001	955.55	961.11	933.33	934.44
10/19/2001	918.89	955.55	917.78	945.55
10/22/2001	934.44	944.44	926.66	942.22
10/23/2001	967.78	971.11	942.22	966.66
10/24/2001	944.44	962.22	927.78	936.66
10/25/2001	958.89	960	944.44	946.66
10/26/2001	962.22	977.78	944.44	944.44
10/29/2001	946.66	955.55	927.78	933.33
10/30/2001	900	900	870	874.44
10/31/2001	852.22	861.11	843.33	858.89
11/01/2001	866.66	886.66	866.66	868.89
11/02/2001	922.22	927.78	887.78	902.22
11/05/2001	920	936.66	914.44	931.11
11/06/2001	970	984.44	963.33	975.55
11/07/2001	960	960	921.11	924.44
11/08/2001	928.89	944.44	904.44	932.22
11/09/2001	938.89	944.44	924.44	940
11/12/2001	922.22	934.44	904.44	904.44
11/13/2001	888.89	892.22	857.78	864.44
11/14/2001	886.66	904.44	861.11	874.44
11/15/2001	866.66	913.33	866.66	905.55
11/16/2001	927.78	964.44	916.66	947.78
11/19/2001	958.89	966.66	938.89	955.55
11/20/2001	955.55	955.55	905.55	915.55
11/21/2001	893.33	921.11	892.22	905.55
11/22/2001	905.55	922.22	895.55	922.22
11/26/2001	948.89	956.66	944.44	956.66
11/27/2001	962.22	984.44	947.78	947.78
11/28/2001	936.66	944.44	930	934.44
11/29/2001	901.11	920	897.78	917.78
11/30/2001	934.44	935.55	908.89	914.44
12/03/2001	933.33	933.33	901.11	930
12/04/2001	907.78	922.22	904.44	921.11
12/05/2001	941.11	971.11	930	966.66
12/06/2001	1,006.66	1,033.33	994.44	1,030
12/07/2001	1,022.22	1,036.66	1,011.11	1,035.55
12/10/2001	1,025.55	1,032.22	1,014.44	1,015.55
12/11/2001	1,005.55	1,005.55	972.22	973.33
12/12/2001	984.44	1,010	983.33	1,007.78
12/13/2001	997.78	1,008.89	986.66	992.22
12/14/2001	947.78	980	947.78	980
12/17/2001	957.78	957.78	943.33	952.22
12/18/2001	971.11	1,000	955.55	963.33
12/19/2001	960	970	950	963.33
12/20/2001	948.89	951.11	933.33	937.78
12/21/2001	908.89	908.89	861.11	870
12/25/2001	873.33	874.44	825.55	830
12/26/2001	836.66	842.22	815.55	823.33
12/27/2001	834.44	871.11	832.22	871.11
12/28/2001	873.33	883.33	868.89	876.66

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High