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

2003 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 572.2335

CLOSE 570.9275

Low

LOW 442.22

High

HIGH 768.89

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2003	534.44	536.67	526.67	528.89
01/07/2003	543.33	543.33	523.33	535.55
01/08/2003	530	530	516.67	517.78
01/09/2003	508.89	514.44	508.89	512.22
01/10/2003	517.78	520	505.55	505.55
01/14/2003	515.55	520	511.11	513.33
01/15/2003	518.89	542.22	517.78	538.89
01/16/2003	535.55	535.55	521.11	534.44
01/17/2003	528.89	544.44	527.78	538.89
01/20/2003	527.78	538.89	521.11	521.11
01/21/2003	523.33	537.78	522.22	533.33
01/22/2003	538.89	547.78	537.78	542.22
01/23/2003	552.22	572.22	547.78	570
01/24/2003	572.22	581.11	563.33	564.44
01/27/2003	552.22	553.33	540	541.11
01/28/2003	531.11	547.78	531.11	536.67
01/29/2003	541.11	541.11	512.22	520
01/30/2003	530	535.55	517.78	517.78
01/31/2003	521.11	521.11	511.11	512.22
02/03/2003	512.22	523.33	507.78	515.55
02/04/2003	524.44	527.78	512.22	512.22
02/05/2003	506.67	513.33	505.55	510
02/06/2003	510	512.22	491.11	492.22
02/07/2003	495.55	500	481.11	482.22
02/10/2003	492.22	498.89	492.22	498.89
02/12/2003	511.11	520	511.11	520
02/13/2003	516.67	525.55	511.11	520
02/14/2003	515.55	531.11	513.33	530
02/17/2003	537.78	537.78	524.44	524.44
02/18/2003	526.67	528.89	512.22	516.67
02/19/2003	521.11	525.55	516.67	516.67
02/20/2003	516.67	523.33	514.44	517.78
02/21/2003	522.22	524.44	515.55	515.55
02/24/2003	521.11	526.67	521.11	522.22
02/25/2003	511.11	514.44	502.22	504.44
02/26/2003	514.44	515.55	504.44	507.78
02/27/2003	502.22	505.55	496.67	500
02/28/2003	505.55	506.67	497.78	501.11
03/03/2003	505.55	515.55	502.22	515.55
03/04/2003	512.22	523.33	505.55	518.89
03/05/2003	513.33	524.44	512.22	515.55
03/06/2003	514.44	523.33	513.33	521.11
03/07/2003	521.11	521.11	508.89	510
03/10/2003	507.78	513.33	498.89	508.89
03/11/2003	498.89	508.89	493.33	493.33
03/12/2003	503.33	506.67	497.78	497.78
03/13/2003	502.22	506.67	502.22	505.55
03/14/2003	516.67	522.22	512.22	517.78
03/17/2003	520	521.11	513.33	518.89
03/18/2003	527.78	533.33	524.44	524.44
03/19/2003	518.89	523.33	514.44	522.22
03/20/2003	533.33	535.55	526.67	532.22
03/24/2003	548.89	550	542.22	548.89
03/25/2003	532.22	536.67	525.55	528.89
03/26/2003	534.44	548.89	534.44	542.22
03/27/2003	538.89	547.78	536.67	543.33
03/28/2003	538.89	538.89	525.55	525.55
03/31/2003	520	525.55	512.22	512.22
04/01/2003	510	513.33	504.44	508.89
04/02/2003	514.44	516.67	504.44	516.67
04/03/2003	527.78	528.89	501.11	505.55
04/04/2003	496.67	504.44	494.44	497.78
04/07/2003	496.67	496.67	488.89	492.22
04/08/2003	491.11	491.11	472.22	473.33
04/09/2003	478.89	484.44	472.22	474.44
04/10/2003	472.22	478.89	467.78	475.55
04/11/2003	472.22	472.22	447.78	454.44
04/14/2003	448.89	461.11	444.44	453.33
04/15/2003	464.44	471.11	454.44	468.89
04/16/2003	482.22	483.33	477.78	478.89
04/17/2003	474.44	474.44	471.11	474.44
04/18/2003	480	480	473.33	475.55
04/21/2003	473.33	483.33	471.11	481.11
04/22/2003	477.78	477.78	470	472.22
04/23/2003	480	481.11	466.67	474.44
04/24/2003	477.78	485.55	477.78	477.78
04/25/2003	461.11	462.22	453.33	457.78
04/28/2003	446.67	454.44	442.22	445.55
04/30/2003	464.44	466.67	461.11	463.33
05/01/2003	465.55	468.89	462.22	463.33
05/02/2003	461.11	467.78	460	463.33
05/06/2003	471.11	478.89	470	470
05/07/2003	463.33	463.33	463.33	463.33
05/08/2003	455.55	464.44	454.44	456.67
05/09/2003	453.33	457.78	448.89	455.55
05/12/2003	461.11	470	454.44	470
05/13/2003	462.22	471.11	456.67	470
05/14/2003	462.22	468.89	455.55	461.11
05/15/2003	457.78	462.22	451.11	452.22
05/16/2003	460	471.11	458.89	467.78
05/19/2003	462.22	464.44	457.78	461.11
05/20/2003	457.78	478.89	457.78	470
05/22/2003	467.78	467.78	458.89	460
05/26/2003	477.78	484.44	472.22	472.22
06/03/2003	522.22	526.67	517.78	523.33
06/05/2003	533.33	534.44	530	531.11
06/10/2003	536.67	538.89	531.11	536.67
06/11/2003	537.78	542.22	526.67	530
06/12/2003	538.89	538.89	526.67	528.89
06/17/2003	531.11	535.55	527.78	535.55
06/19/2003	548.89	548.89	541.11	542.22
06/24/2003	528.89	528.89	516.67	516.67
06/25/2003	521.11	523.33	511.11	511.11
06/26/2003	510	523.33	505.55	512.22
06/27/2003	523.33	528.89	517.78	525.55
06/30/2003	531.11	534.44	517.78	524.44
07/01/2003	530	545.55	530	542.22
07/02/2003	570	597.78	567.78	597.78
07/04/2003	628.89	658.89	628.89	642.22
07/07/2003	650	694.44	642.22	642.22
07/09/2003	698.89	710	654.44	710
07/11/2003	656.67	656.67	636.67	636.67
07/17/2003	617.78	617.78	596.67	597.78
07/22/2003	598.89	607.78	588.89	597.78
07/24/2003	627.78	627.78	611.11	613.33
07/28/2003	633.33	634.44	625.55	628.89
07/29/2003	640	651.11	636.67	645.55
07/31/2003	630	630	608.89	608.89
08/12/2003	576.67	591.11	553.33	591.11
08/13/2003	572.22	590	563.33	563.33
08/14/2003	574.44	585.55	571.11	577.78
08/15/2003	583.33	587.78	570	575.55
08/18/2003	577.78	580	573.33	574.44
08/19/2003	597.78	611.11	574.44	574.44
08/20/2003	610	631.11	603.33	604.44
08/22/2003	638.89	638.89	621.11	630
08/26/2003	627.78	654.44	627.78	628.89
08/27/2003	657.78	688.89	650	650
08/28/2003	685.55	715.55	674.44	674.44
09/01/2003	744.44	768.89	727.78	727.78
09/02/2003	767.78	767.78	737.78	764.44
09/09/2003	723.33	734.44	720	733.33
09/10/2003	722.22	725.55	704.44	725.55
09/16/2003	707.78	714.44	696.67	696.67
09/18/2003	711.11	731.11	711.11	721.11
09/22/2003	702.22	727.78	682.22	727.78
09/24/2003	684.44	695.55	647.78	695.55
09/25/2003	651.11	691.11	635.55	670
09/26/2003	643.33	675.55	642.22	654.44
09/29/2003	653.33	664.44	647.78	664.44
10/09/2003	655.55	668.89	651.11	657.78
10/13/2003	685.55	697.78	685.55	691.11
10/14/2003	700	700	682.22	688.89
10/15/2003	688.89	706.67	688.89	704.44
10/17/2003	718.89	723.33	688.89	688.89
10/20/2003	704.44	731.11	704.44	717.78
10/21/2003	727.78	727.78	696.67	704.44
10/22/2003	674.44	682.22	661.11	663.33
10/23/2003	674.44	704.44	661.11	704.44
10/24/2003	674.44	676.67	655.55	663.33
10/27/2003	680	690	674.44	683.33
10/28/2003	716.67	725.55	711.11	722.22
10/29/2003	722.22	726.67	711.11	723.33
10/30/2003	722.22	723.33	711.11	713.33
11/03/2003	733.33	748.89	733.33	748.89
11/04/2003	744.44	764.44	744.44	761.11
11/05/2003	758.89	758.89	733.33	733.33
11/06/2003	758.89	758.89	740	745.55
11/10/2003	698.89	705.55	691.11	696.67
11/11/2003	698.89	732.22	691.11	732.22
11/12/2003	703.33	720	694.44	696.67
11/17/2003	683.33	704.44	680	694.44
11/19/2003	666.67	666.67	666.67	666.67
12/02/2003	717.78	720	707.78	710
12/03/2003	703.33	710	690	690
12/04/2003	693.33	698.89	693.33	695.55
12/05/2003	702.22	704.44	697.78	702.22
12/08/2003	691.11	692.22	672.22	674.44
12/09/2003	661.11	666.67	658.89	660
12/10/2003	628.89	630	622.22	627.78
12/11/2003	611.11	617.78	610	615.55
12/12/2003	637.78	644.44	634.44	638.89
12/15/2003	661.11	672.22	661.11	668.89
12/16/2003	635.55	644.44	634.44	635.55
12/17/2003	613.33	614.44	602.22	606.67
12/18/2003	610	613.33	595.55	600
12/19/2003	621.11	624.44	614.44	624.44
12/22/2003	628.89	630	625.55	628.89
12/24/2003	617.78	617.78	611.11	613.33
12/25/2003	618.89	622.22	617.78	621.11
12/26/2003	621.11	622.22	617.78	620
12/29/2003	626.67	634.44	622.22	622.22
12/30/2003	641.11	643.33	635.55	641.11

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High