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

2002 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 799.0996

CLOSE 797.424

Low

LOW 491.11

High

HIGH 1,110

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2002	925.55	951.11	921.11	944.44
01/07/2002	950	988.89	941.11	982.22
01/08/2002	953.33	960	946.66	953.33
01/09/2002	951.11	951.11	928.89	936.66
01/10/2002	914.44	920	888.89	892.22
01/11/2002	888.89	888.89	865.55	870
01/15/2002	814.44	823.33	800	800
01/16/2002	808.89	842.22	800	841.11
01/17/2002	818.89	827.78	814.44	821.11
01/18/2002	840	852.22	837.78	843.33
01/21/2002	826.67	861.11	823.33	840
01/22/2002	837.78	837.78	810	810
01/23/2002	800	808.89	795.55	797.78
01/24/2002	800	814.44	788.89	804.44
01/25/2002	831.11	840	816.67	833.33
01/28/2002	844.44	856.66	834.44	838.89
01/29/2002	806.67	815.55	802.22	808.89
01/30/2002	786.67	788.89	780	785.55
01/31/2002	804.44	814.44	797.78	801.11
02/01/2002	810	810	768.89	777.78
02/04/2002	774.44	787.78	766.67	784.44
02/05/2002	774.44	808.89	774.44	805.55
02/06/2002	805.55	824.44	805.55	814.44
02/07/2002	825.55	841.11	825.55	837.78
02/08/2002	831.11	833.33	816.67	817.78
02/12/2002	851.11	865.55	844.44	863.33
02/13/2002	855.55	864.44	846.66	850
02/14/2002	866.66	870	855.55	866.66
02/15/2002	861.11	883.33	857.78	878.89
02/18/2002	861.11	888.89	861.11	884.44
02/19/2002	904.44	905.55	874.44	877.78
02/20/2002	845.55	864.44	844.44	860
02/21/2002	862.22	894.44	861.11	891.11
02/22/2002	868.89	902.22	867.78	894.44
02/25/2002	895.55	914.44	895.55	903.33
02/26/2002	928.89	931.11	905.55	920
02/27/2002	916.66	936.66	916.66	922.22
02/28/2002	935.55	943.33	927.78	927.78
03/01/2002	933.33	943.33	915.55	943.33
03/04/2002	982.22	1,021.11	982.22	1,004.44
03/05/2002	1,033.33	1,043.33	1,000	1,020
03/06/2002	1,008.89	1,043.33	1,007.78	1,013.33
03/07/2002	1,035.55	1,035.55	1,013.33	1,027.78
03/08/2002	1,038.89	1,093.33	1,038.89	1,072.22
03/11/2002	1,102.22	1,110	1,083.33	1,107.78
03/12/2002	1,082.22	1,107.78	1,074.44	1,098.89
03/13/2002	1,057.78	1,073.33	996.66	1,000
03/14/2002	984.44	1,042.22	978.89	1,005.55
03/15/2002	1,036.66	1,047.78	1,011.11	1,011.11
03/18/2002	1,058.89	1,058.89	1,016.66	1,016.66
03/19/2002	1,028.89	1,036.66	1,022.22	1,032.22
03/20/2002	1,054.44	1,054.44	1,033.33	1,034.44
03/22/2002	1,021.11	1,030	1,005.55	1,006.66
03/25/2002	1,007.78	1,022.22	973.33	973.33
03/26/2002	977.78	992.22	963.33	970
03/27/2002	965.55	971.11	955.55	964.44
03/28/2002	967.78	970	942.22	947.78
03/29/2002	958.89	965.55	945.55	946.66
04/01/2002	957.78	964.44	944.44	944.44
04/02/2002	964.44	988.89	962.22	986.66
04/03/2002	964.44	998.89	963.33	988.89
04/04/2002	993.33	998.89	981.11	990
04/05/2002	988.89	994.44	974.44	983.33
04/08/2002	984.44	1,004.44	980	1,000
04/09/2002	975.55	975.55	941.11	950
04/10/2002	933.33	933.33	908.89	920
04/11/2002	933.33	933.33	908.89	908.89
04/12/2002	908.89	915.55	894.44	900
04/15/2002	922.22	926.66	912.22	926.66
04/16/2002	933.33	954.44	932.22	954.44
04/17/2002	976.66	991.11	968.89	985.55
04/18/2002	993.33	1,004.44	985.55	997.78
04/19/2002	967.78	970	961.11	967.78
04/22/2002	973.33	983.33	968.89	972.22
04/23/2002	938.89	953.33	937.78	952.22
04/24/2002	958.89	960	937.78	937.78
04/25/2002	926.66	928.89	914.44	917.78
04/26/2002	927.78	927.78	916.66	922.22
04/30/2002	918.89	918.89	903.33	903.33
05/01/2002	914.44	926.66	910	912.22
05/02/2002	908.89	926.66	905.55	921.11
05/07/2002	905.55	907.78	896.66	897.78
05/08/2002	907.78	914.44	901.11	902.22
05/09/2002	942.22	942.22	920	920
05/10/2002	928.89	938.89	924.44	932.22
05/13/2002	927.78	927.78	912.22	914.44
05/14/2002	930	930	905.55	908.89
05/15/2002	938.89	957.78	927.78	950
05/16/2002	952.22	973.33	945.55	972.22
05/17/2002	980	983.33	962.22	966.66
05/20/2002	982.22	985.55	973.33	973.33
05/21/2002	966.66	977.78	961.11	975.55
05/22/2002	958.89	971.11	958.89	964.44
05/23/2002	966.66	976.66	966.66	967.78
05/24/2002	968.89	974.44	956.66	957.78
05/27/2002	955.55	964.44	944.44	944.44
05/28/2002	944.44	950	936.66	950
05/29/2002	933.33	943.33	931.11	937.78
05/30/2002	936.66	963.33	931.11	963.33
05/31/2002	965.55	965.55	947.78	947.78
06/03/2002	958.89	966.66	947.78	950
06/04/2002	944.44	945.55	928.89	936.66
06/05/2002	947.78	948.89	925.55	927.78
06/06/2002	927.78	936.66	916.66	923.33
06/07/2002	905.55	915.55	902.22	913.33
06/10/2002	905.55	916.66	895.55	895.55
06/11/2002	895.55	895.55	876.66	876.66
06/12/2002	867.78	873.33	861.11	863.33
06/13/2002	872.22	878.89	844.44	852.22
06/14/2002	863.33	863.33	833.33	834.44
06/17/2002	845.55	868.89	825.55	862.22
06/18/2002	878.89	893.33	872.22	886.66
06/19/2002	870	882.22	844.44	845.55
06/20/2002	834.44	858.89	827.78	844.44
06/21/2002	827.78	838.89	803.33	808.89
06/24/2002	777.78	827.78	777.78	827.78
06/25/2002	816.67	860	816.67	845.55
06/26/2002	813.33	823.33	800	823.33
06/27/2002	828.89	833.33	802.22	806.67
06/28/2002	836.66	853.33	828.89	837.78
07/01/2002	855.55	868.89	846.66	866.66
07/02/2002	844.44	855.55	834.44	855.55
07/03/2002	838.89	861.11	838.89	856.66
07/04/2002	840	842.22	817.78	817.78
07/05/2002	826.67	837.78	824.44	830
07/08/2002	866.66	866.66	825.55	828.89
07/09/2002	840	845.55	832.22	845.55
07/10/2002	832.22	834.44	816.67	818.89
07/11/2002	807.78	810	801.11	805.55
07/12/2002	814.44	817.78	805.55	805.55
07/15/2002	805.55	805.55	788.89	790
07/16/2002	782.22	795.55	778.89	781.11
07/17/2002	780	784.44	750	763.33
07/18/2002	796.67	833.33	781.11	824.44
07/19/2002	792.22	793.33	781.11	784.44
07/22/2002	758.89	768.89	752.22	756.67
07/23/2002	752.22	770	745.55	761.11
07/24/2002	750	752.22	733.33	733.33
07/25/2002	758.89	766.67	742.22	742.22
07/26/2002	720	720	672.22	681.11
07/29/2002	688.89	692.22	664.44	664.44
07/30/2002	697.78	718.89	697.78	715.55
07/31/2002	704.44	712.22	697.78	704.44
08/01/2002	693.33	705.55	687.78	695.55
08/02/2002	684.44	694.44	678.89	681.11
08/05/2002	677.78	683.33	668.89	674.44
08/06/2002	665.55	685.55	662.22	685.55
08/07/2002	718.89	736.67	711.11	728.89
08/08/2002	725.55	727.78	700	706.67
08/09/2002	728.89	731.11	715.55	731.11
08/12/2002	723.33	737.78	723.33	727.78
08/13/2002	734.44	755.55	733.33	753.33
08/14/2002	741.11	754.44	737.78	754.44
08/15/2002	761.11	776.67	761.11	774.44
08/16/2002	791.11	794.44	783.33	788.89
08/19/2002	794.44	794.44	777.78	784.44
08/20/2002	795.55	806.67	790	803.33
08/21/2002	786.67	805.55	786.67	800
08/22/2002	811.11	823.33	805.55	815.55
08/23/2002	828.89	828.89	797.78	802.22
08/26/2002	794.44	816.67	787.78	803.33
08/27/2002	804.44	810	778.89	778.89
08/28/2002	764.44	772.22	761.11	761.11
08/29/2002	752.22	758.89	745.55	746.67
08/30/2002	751.11	766.67	750	756.67
09/02/2002	753.33	761.11	745.55	751.11
09/03/2002	740	744.44	728.89	732.22
09/04/2002	711.11	722.22	708.89	716.67
09/05/2002	728.89	750	722.22	741.11
09/06/2002	716.67	733.33	716.67	727.78
09/09/2002	750	760	750	756.67
09/10/2002	757.78	766.67	753.33	755.55
09/11/2002	768.89	772.22	762.22	771.11
09/12/2002	771.11	787.78	766.67	780
09/13/2002	768.89	768.89	756.67	765.55
09/17/2002	770	777.78	766.67	771.11
09/18/2002	760	765.55	746.67	765.55
09/19/2002	768.89	788.89	756.67	756.67
09/20/2002	750	760	750	752.22
09/24/2002	730	730	703.33	707.78
09/25/2002	695.55	697.78	687.78	691.11
09/26/2002	706.67	717.78	703.33	704.44
09/27/2002	726.67	733.33	716.67	727.78
09/30/2002	705.55	710	688.89	691.11
10/01/2002	698.89	700	687.78	691.11
10/02/2002	708.89	710	688.89	690
10/03/2002	691.11	700	688.89	696.67
10/04/2002	677.78	685.55	675.55	680
10/07/2002	671.11	677.78	656.67	656.67
10/08/2002	645.55	654.44	635.55	636.67
10/09/2002	633.33	633.33	588.89	594.44
10/10/2002	556.67	586.67	553.33	586.67
10/11/2002	608.89	612.22	592.22	593.33
10/15/2002	632.22	641.11	623.33	638.89
10/16/2002	654.44	654.44	636.67	636.67
10/17/2002	636.67	644.44	627.78	627.78
10/18/2002	662.22	685.55	656.67	682.22
10/21/2002	677.78	682.22	657.78	657.78
10/22/2002	656.67	656.67	627.78	627.78
10/23/2002	613.33	652.22	612.22	652.22
10/24/2002	655.55	656.67	637.78	644.44
10/25/2002	643.33	655.55	642.22	652.22
10/28/2002	647.78	662.22	635.55	662.22
10/29/2002	655.55	662.22	650	650
10/30/2002	653.33	664.44	651.11	656.67
10/31/2002	664.44	666.67	635.55	635.55
11/01/2002	636.67	636.67	625.55	632.22
11/05/2002	654.44	674.44	650	672.22
11/06/2002	665.55	688.89	665.55	684.44
11/07/2002	687.78	697.78	677.78	697.78
11/08/2002	678.89	683.33	671.11	671.11
11/11/2002	663.33	666.67	651.11	651.11
11/12/2002	573.33	574.44	540	540
11/13/2002	551.11	553.33	511.11	548.89
11/14/2002	535.55	535.55	500	504.44
11/15/2002	520	520	491.11	513.33
11/18/2002	512.22	518.89	497.78	515.55
11/19/2002	515.55	521.11	507.78	517.78
11/20/2002	527.78	544.44	527.78	537.78
11/21/2002	560	590	556.67	583.33
11/22/2002	602.22	605.55	586.67	587.78
11/25/2002	576.67	606.67	576.67	600
11/26/2002	604.44	611.11	603.33	608.89
11/27/2002	597.78	603.33	595.55	598.89
11/28/2002	621.11	630	616.67	627.78
11/29/2002	631.11	642.22	627.78	637.78
12/02/2002	634.44	646.67	633.33	643.33
12/03/2002	655.55	670	650	655.55
12/04/2002	630	640	614.44	614.44
12/05/2002	605.55	605.55	592.22	602.22
12/06/2002	600	616.67	598.89	601.11
12/09/2002	602.22	616.67	601.11	608.89
12/10/2002	586.67	587.78	581.11	584.44
12/11/2002	586.67	600	556.67	556.67
12/12/2002	554.44	561.11	550	554.44
12/13/2002	548.89	552.22	540	542.22
12/16/2002	533.33	542.22	531.11	538.89
12/17/2002	562.22	563.33	555.55	558.89
12/18/2002	558.89	564.44	552.22	556.67
12/19/2002	553.33	557.78	545.55	555.55
12/20/2002	552.22	552.22	527.78	532.22
12/24/2002	538.89	542.22	533.33	537.78
12/25/2002	538.89	553.33	538.89	546.67
12/26/2002	543.33	550	542.22	545.55
12/27/2002	544.44	545.55	534.44	536.67
12/30/2002	533.33	534.44	528.89	528.89

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High