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

2004 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 658.3933

CLOSE 656.6107

Low

LOW 548.89

High

HIGH 880

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	655.55	657.78	646.67	646.67
01/06/2004	650	652.22	645.55	645.55
01/07/2004	648.89	651.11	646.67	648.89
01/08/2004	661.11	681.11	661.11	675.55
01/13/2004	713.33	714.44	708.89	713.33
01/14/2004	715.55	724.44	714.44	722.22
01/15/2004	723.33	725.55	700	700
01/16/2004	713.33	725.55	713.33	725.55
01/19/2004	728.89	731.11	715.55	718.89
01/20/2004	725.55	740	724.44	730
01/21/2004	726.67	736.67	717.78	717.78
01/22/2004	722.22	723.33	704.44	706.67
01/23/2004	695.55	698.89	692.22	693.33
01/26/2004	696.67	698.89	686.67	688.89
01/27/2004	706.67	710	692.22	692.22
01/28/2004	683.33	687.78	680	683.33
01/29/2004	672.22	674.44	661.11	664.44
01/30/2004	673.33	686.67	670	680
02/02/2004	671.11	673.33	663.33	664.44
02/03/2004	670	670	652.22	654.44
02/04/2004	661.11	661.11	634.44	635.55
02/05/2004	633.33	650	633.33	646.67
02/06/2004	657.78	657.78	650	653.33
02/09/2004	665.55	668.89	655.55	658.89
02/10/2004	644.44	647.78	633.33	640
02/12/2004	657.78	657.78	636.67	636.67
02/13/2004	643.33	660	638.89	652.22
02/16/2004	660	663.33	652.22	655.55
02/17/2004	657.78	670	654.44	662.22
02/18/2004	673.33	675.55	643.33	657.78
02/19/2004	665.55	668.89	657.78	662.22
02/20/2004	668.89	670	661.11	665.55
02/23/2004	672.22	673.33	661.11	667.78
02/24/2004	665.55	671.11	655.55	655.55
02/25/2004	657.78	663.33	653.33	653.33
02/26/2004	655.55	663.33	653.33	658.89
02/27/2004	670	687.78	670	686.67
03/01/2004	702.22	704.44	684.44	702.22
03/02/2004	683.33	715.55	682.22	693.33
03/03/2004	703.33	705.55	688.89	701.11
03/04/2004	704.44	708.89	694.44	706.67
03/05/2004	708.89	708.89	697.78	705.55
03/08/2004	702.22	710	684.44	684.44
03/09/2004	680	686.67	676.67	683.33
03/10/2004	680	686.67	672.22	677.78
03/11/2004	668.89	682.22	665.55	670
03/12/2004	658.89	678.89	658.89	676.67
03/15/2004	683.33	692.22	680	680
03/16/2004	668.89	670	658.89	658.89
03/17/2004	662.22	670	662.22	665.55
03/18/2004	676.67	680	663.33	666.67
03/19/2004	673.33	676.67	662.22	670
03/22/2004	681.11	686.67	677.78	684.44
03/23/2004	681.11	691.11	672.22	686.67
03/24/2004	692.22	697.78	686.67	687.78
03/25/2004	710	714.44	698.89	713.33
03/26/2004	752.22	766.67	736.67	764.44
03/29/2004	751.11	757.78	747.78	754.44
03/30/2004	746.67	766.67	742.22	744.44
03/31/2004	741.11	747.78	735.55	746.67
04/01/2004	740	747.78	733.33	744.44
04/02/2004	746.67	765.55	743.33	765.55
04/05/2004	785.55	811.11	785.55	806.67
04/06/2004	817.78	823.33	795.55	805.55
04/07/2004	800	806.67	795.55	801.11
04/08/2004	794.44	798.89	787.78	796.67
04/09/2004	824.44	832.22	794.44	823.33
04/12/2004	834.44	854.44	834.44	848.89
04/13/2004	874.44	880	853.33	868.89
04/14/2004	866.66	867.78	861.11	865.55
04/15/2004	863.33	867.78	843.33	843.33
04/16/2004	852.22	857.78	835.55	844.44
04/19/2004	842.22	842.22	822.22	832.22
04/20/2004	854.44	857.78	835.55	853.33
04/21/2004	847.78	854.44	834.44	834.44
04/22/2004	854.44	854.44	841.11	842.22
04/23/2004	862.22	866.66	851.11	862.22
04/26/2004	871.11	873.33	862.22	862.22
04/27/2004	858.89	858.89	835.55	845.55
04/28/2004	836.66	846.66	827.78	827.78
04/30/2004	805.55	811.11	803.33	804.44
05/06/2004	808.89	811.11	797.78	797.78
05/07/2004	785.55	805.55	785.55	792.22
05/10/2004	785.55	785.55	748.89	751.11
05/11/2004	755.55	770	754.44	755.55
05/12/2004	765.55	766.67	728.89	738.89
05/13/2004	730	738.89	723.33	723.33
05/14/2004	718.89	734.44	706.67	721.11
05/17/2004	716.67	716.67	696.67	696.67
05/18/2004	704.44	717.78	703.33	712.22
05/19/2004	722.22	725.55	704.44	720
05/20/2004	725.55	726.67	714.44	715.55
05/21/2004	735.55	740	715.55	735.55
05/24/2004	728.89	738.89	722.22	725.55
05/25/2004	714.44	728.89	708.89	715.55
05/26/2004	720	723.33	717.78	720
05/27/2004	717.78	725.55	715.55	720
05/28/2004	733.33	735.55	728.89	730
05/31/2004	718.89	722.22	712.22	715.55
06/01/2004	723.33	726.67	717.78	720
06/02/2004	711.11	717.78	706.67	706.67
06/03/2004	697.78	707.78	677.78	680
06/04/2004	690	691.11	676.67	683.33
06/07/2004	702.22	708.89	692.22	702.22
06/08/2004	714.44	714.44	707.78	711.11
06/09/2004	705.55	713.33	698.89	703.33
06/10/2004	698.89	704.44	695.55	704.44
06/11/2004	693.33	696.67	685.55	686.67
06/14/2004	685.55	688.89	676.67	676.67
06/15/2004	676.67	676.67	661.11	663.33
06/16/2004	658.89	671.11	654.44	658.89
06/17/2004	648.89	658.89	645.55	648.89
06/18/2004	648.89	653.33	638.89	638.89
06/21/2004	651.11	655.55	642.22	642.22
06/22/2004	646.67	651.11	642.22	646.67
06/23/2004	657.78	663.33	656.67	658.89
06/24/2004	676.67	677.78	667.78	675.55
06/25/2004	681.11	687.78	672.22	686.67
06/28/2004	691.11	694.44	687.78	694.44
06/29/2004	688.89	690	684.44	686.67
06/30/2004	694.44	694.44	682.22	693.33
07/01/2004	693.33	694.44	675.55	675.55
07/02/2004	656.67	663.33	654.44	661.11
07/05/2004	661.11	666.67	657.78	662.22
07/06/2004	665.55	666.67	654.44	654.44
07/07/2004	650	652.22	645.55	645.55
07/08/2004	650	650	638.89	641.11
07/09/2004	641.11	647.78	636.67	637.78
07/12/2004	645.55	645.55	638.89	638.89
07/13/2004	638.89	640	627.78	630
07/14/2004	636.67	642.22	628.89	632.22
07/15/2004	626.67	628.89	611.11	616.67
07/16/2004	608.89	627.78	601.11	627.78
07/20/2004	612.22	612.22	596.67	596.67
07/21/2004	614.44	618.89	612.22	614.44
07/22/2004	602.22	607.78	598.89	603.33
07/23/2004	602.22	605.55	595.55	600
07/26/2004	597.78	606.67	594.44	598.89
07/27/2004	597.78	600	590	590
07/28/2004	604.44	614.44	601.11	613.33
07/29/2004	610	611.11	602.22	606.67
07/30/2004	622.22	624.44	616.67	618.89
08/02/2004	615.55	618.89	611.11	615.55
08/03/2004	614.44	616.67	608.89	611.11
08/04/2004	600	602.22	590	597.78
08/05/2004	597.78	598.89	592.22	595.55
08/06/2004	586.67	588.89	583.33	584.44
08/09/2004	566.67	581.11	562.22	578.89
08/10/2004	576.67	594.44	576.67	591.11
08/11/2004	602.22	602.22	587.78	587.78
08/12/2004	582.22	591.11	577.78	577.78
08/13/2004	572.22	577.78	563.33	564.44
08/16/2004	570	577.78	562.22	572.22
08/17/2004	581.11	581.11	571.11	574.44
08/18/2004	576.67	586.67	572.22	584.44
08/19/2004	595.55	607.78	593.33	603.33
08/20/2004	596.67	614.44	594.44	604.44
08/23/2004	612.22	616.67	608.89	608.89
08/24/2004	604.44	613.33	603.33	612.22
08/25/2004	607.78	613.33	604.44	608.89
08/26/2004	620	623.33	614.44	615.55
08/27/2004	611.11	613.33	607.78	613.33
08/30/2004	615.55	616.67	614.44	614.44
08/31/2004	604.44	607.78	597.78	600
09/01/2004	602.22	602.22	592.22	596.67
09/02/2004	596.67	600	594.44	595.55
09/03/2004	593.33	593.33	581.11	585.55
09/06/2004	585.55	592.22	582.22	587.78
09/07/2004	593.33	593.33	584.44	585.55
09/08/2004	588.89	591.11	584.44	584.44
09/09/2004	585.55	586.67	580	581.11
09/10/2004	584.44	588.89	581.11	585.55
09/13/2004	596.67	611.11	594.44	611.11
09/14/2004	620	623.33	615.55	615.55
09/15/2004	611.11	611.11	601.11	601.11
09/16/2004	596.67	604.44	595.55	596.67
09/17/2004	600	600	586.67	590
09/21/2004	601.11	602.22	590	590
09/22/2004	601.11	601.11	586.67	586.67
09/24/2004	580	581.11	570	574.44
09/27/2004	574.44	576.67	566.67	571.11
09/28/2004	562.22	568.89	562.22	565.55
09/29/2004	574.44	574.44	565.55	573.33
09/30/2004	581.11	587.78	578.89	583.33
10/01/2004	584.44	586.67	577.78	582.22
10/04/2004	593.33	605.55	587.78	603.33
10/05/2004	603.33	608.89	602.22	605.55
10/06/2004	600	613.33	598.89	613.33
10/07/2004	612.22	614.44	607.78	612.22
10/08/2004	601.11	603.33	598.89	601.11
10/12/2004	598.89	601.11	587.78	587.78
10/13/2004	588.89	590	581.11	583.33
10/14/2004	574.44	577.78	571.11	571.11
10/15/2004	566.67	574.44	565.55	573.33
10/18/2004	575.55	575.55	568.89	570
10/19/2004	577.78	586.67	573.33	580
10/20/2004	572.22	574.44	568.89	568.89
10/21/2004	573.33	577.78	573.33	575.55
10/22/2004	583.33	585.55	573.33	583.33
10/25/2004	564.44	580	561.11	578.89
10/26/2004	578.89	581.11	571.11	572.22
10/27/2004	575.55	575.55	563.33	565.55
10/28/2004	572.22	584.44	567.78	583.33
10/29/2004	564.44	571.11	560	560
11/01/2004	562.22	563.33	555.55	556.67
11/02/2004	561.11	571.11	560	570
11/04/2004	580	580	573.33	575.55
11/05/2004	572.22	572.22	566.67	571.11
11/08/2004	576.67	577.78	564.44	564.44
11/09/2004	567.78	570	556.67	563.33
11/10/2004	556.67	557.78	548.89	554.44
11/11/2004	562.22	568.89	560	561.11
11/12/2004	561.11	566.67	561.11	564.44
11/15/2004	572.22	573.33	570	573.33
11/16/2004	574.44	577.78	572.22	575.55
11/17/2004	576.67	580	573.33	576.67
11/18/2004	578.89	582.22	577.78	580
11/19/2004	580	596.67	580	590
11/22/2004	580	582.22	575.55	581.11
11/24/2004	581.11	590	581.11	586.67
11/25/2004	582.22	588.89	582.22	587.78
11/26/2004	587.78	592.22	586.67	591.11
11/29/2004	594.44	597.78	588.89	595.55
11/30/2004	591.11	601.11	591.11	601.11
12/01/2004	587.78	594.44	582.22	582.22
12/02/2004	598.89	613.33	597.78	612.22
12/03/2004	616.67	618.89	612.22	616.67
12/06/2004	614.44	623.33	614.44	622.22
12/07/2004	621.11	625.55	621.11	624.44
12/08/2004	622.22	622.22	615.55	620
12/09/2004	617.78	618.89	612.22	617.78
12/10/2004	617.78	620	613.33	617.78
12/13/2004	607.78	612.22	601.11	604.44
12/14/2004	614.44	622.22	613.33	620
12/15/2004	623.33	625.55	614.44	623.33
12/16/2004	617.78	618.89	614.44	618.89
12/17/2004	613.33	633.33	613.33	631.11
12/20/2004	637.78	646.67	637.78	645.55
12/21/2004	644.44	650	643.33	644.44
12/22/2004	648.89	650	642.22	643.33
12/24/2004	651.11	653.33	642.22	643.33
12/27/2004	644.44	646.67	642.22	642.22
12/28/2004	643.33	651.11	642.22	646.67
12/29/2004	648.89	648.89	633.33	637.78
12/30/2004	637.78	642.22	636.67	641.11

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High