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

2005 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 648.0803

CLOSE 647.7951

Low

LOW 570

High

HIGH 884.44

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	641.11	644.44	641.11	642.22
01/05/2005	636.67	637.78	632.22	633.33
01/06/2005	623.33	633.33	622.22	625.55
01/07/2005	620	631.11	617.78	621.11
01/11/2005	627.78	631.11	625.55	627.78
01/12/2005	621.11	627.78	617.78	618.89
01/13/2005	612.22	614.44	604.44	604.44
01/14/2005	598.89	606.67	595.55	605.55
01/17/2005	607.78	612.22	605.55	607.78
01/18/2005	607.78	608.89	601.11	603.33
01/19/2005	612.22	612.22	597.78	598.89
01/20/2005	595.55	601.11	591.11	596.67
01/21/2005	598.89	603.33	592.22	598.89
01/24/2005	596.67	611.11	596.67	611.11
01/25/2005	607.78	607.78	597.78	604.44
01/26/2005	611.11	611.11	605.55	611.11
01/27/2005	612.22	612.22	608.89	610
01/28/2005	613.33	614.44	600	607.78
01/31/2005	597.78	608.89	597.78	602.22
02/01/2005	611.11	611.11	598.89	601.11
02/02/2005	605.55	606.67	600	601.11
02/03/2005	600	604.44	600	600
02/04/2005	597.78	601.11	594.44	595.55
02/07/2005	600	601.11	596.67	598.89
02/08/2005	601.11	615.55	601.11	610
02/09/2005	621.11	624.44	620	622.22
02/10/2005	622.22	631.11	614.44	628.89
02/14/2005	643.33	645.55	637.78	642.22
02/15/2005	640	643.33	640	641.11
02/16/2005	638.89	642.22	635.55	640
02/17/2005	640	643.33	637.78	641.11
02/18/2005	640	643.33	640	640
02/21/2005	641.11	644.44	636.67	638.89
02/22/2005	630	632.22	626.67	628.89
02/23/2005	623.33	623.33	620	620
02/24/2005	623.33	624.44	618.89	620
02/25/2005	624.44	635.55	624.44	631.11
02/28/2005	642.22	642.22	636.67	638.89
03/01/2005	640	642.22	630	638.89
03/02/2005	642.22	644.44	640	643.33
03/03/2005	641.11	653.33	641.11	653.33
03/04/2005	647.78	662.22	647.78	660
03/07/2005	661.11	661.11	645.55	652.22
03/08/2005	655.55	656.67	643.33	645.55
03/09/2005	647.78	652.22	643.33	643.33
03/10/2005	642.22	645.55	638.89	640
03/11/2005	645.55	645.55	637.78	637.78
03/14/2005	640	640	628.89	628.89
03/15/2005	640	641.11	630	630
03/16/2005	632.22	638.89	628.89	633.33
03/17/2005	628.89	632.22	627.78	627.78
03/18/2005	627.78	634.44	627.78	634.44
03/22/2005	636.67	643.33	636.67	638.89
03/23/2005	636.67	636.67	628.89	630
03/24/2005	632.22	633.33	618.89	620
03/25/2005	631.11	635.55	626.67	628.89
03/28/2005	627.78	637.78	625.55	631.11
03/29/2005	631.11	631.11	617.78	617.78
03/30/2005	621.11	626.67	620	622.22
03/31/2005	632.22	640	632.22	637.78
04/01/2005	631.11	646.67	631.11	646.67
04/04/2005	640	646.67	636.67	644.44
04/05/2005	641.11	646.67	638.89	645.55
04/06/2005	650	650	643.33	644.44
04/07/2005	648.89	648.89	641.11	642.22
04/08/2005	648.89	652.22	644.44	652.22
04/11/2005	647.78	647.78	640	640
04/12/2005	643.33	643.33	631.11	632.22
04/13/2005	633.33	636.67	623.33	625.55
04/14/2005	624.44	638.89	624.44	635.55
04/15/2005	625.55	627.78	617.78	617.78
04/18/2005	600	603.33	591.11	591.11
04/19/2005	598.89	605.55	595.55	603.33
04/20/2005	614.44	614.44	606.67	606.67
04/21/2005	595.55	597.78	584.44	593.33
04/22/2005	613.33	614.44	600	600
04/25/2005	604.44	604.44	597.78	597.78
04/26/2005	604.44	605.55	590	591.11
04/27/2005	585.55	586.67	577.78	578.89
04/28/2005	577.78	577.78	573.33	573.33
05/02/2005	571.11	583.33	570	580
05/06/2005	595.55	604.44	591.11	600
05/09/2005	611.11	616.67	610	616.67
05/10/2005	612.22	612.22	601.11	603.33
05/11/2005	594.44	600	594.44	597.78
05/12/2005	603.33	603.33	595.55	602.22
05/13/2005	601.11	606.67	601.11	602.22
05/16/2005	607.78	608.89	597.78	598.89
05/17/2005	610	610	594.44	597.78
05/18/2005	595.55	595.55	583.33	583.33
05/19/2005	600	605.55	597.78	604.44
05/20/2005	603.33	605.55	597.78	597.78
05/23/2005	604.44	608.89	603.33	605.55
05/24/2005	607.78	612.22	603.33	603.33
05/25/2005	602.22	602.22	595.55	595.55
05/26/2005	598.89	605.55	596.67	603.33
05/27/2005	613.33	620	613.33	618.89
05/30/2005	617.78	633.33	617.78	627.78
05/31/2005	620	625.55	614.44	623.33
06/01/2005	615.55	635.55	615.55	635.55
06/02/2005	638.89	644.44	635.55	643.33
06/03/2005	640	644.44	633.33	636.67
06/06/2005	625.55	635.55	625.55	635.55
06/07/2005	627.78	630	624.44	626.67
06/08/2005	635.55	636.67	625.55	625.55
06/09/2005	627.78	627.78	613.33	618.89
06/10/2005	627.78	628.89	625.55	626.67
06/13/2005	625.55	631.11	620	620
06/14/2005	626.67	626.67	614.44	617.78
06/15/2005	625.55	631.11	623.33	630
06/16/2005	626.67	632.22	625.55	630
06/17/2005	631.11	638.89	631.11	637.78
06/20/2005	630	632.22	626.67	630
06/21/2005	631.11	632.22	630	630
06/22/2005	632.22	637.78	632.22	633.33
06/23/2005	634.44	642.22	634.44	637.78
06/24/2005	630	636.67	630	636.67
06/27/2005	622.22	627.78	620	625.55
06/28/2005	628.89	628.89	623.33	627.78
06/29/2005	632.22	635.55	631.11	631.11
06/30/2005	634.44	634.44	627.78	627.78
07/01/2005	633.33	633.33	624.44	624.44
07/04/2005	626.67	628.89	622.22	623.33
07/05/2005	623.33	623.33	612.22	614.44
07/06/2005	618.89	620	613.33	615.55
07/07/2005	611.11	612.22	607.78	607.78
07/08/2005	605.55	610	603.33	605.55
07/11/2005	613.33	613.33	606.67	608.89
07/12/2005	614.44	622.22	612.22	621.11
07/13/2005	620	621.11	611.11	618.89
07/14/2005	623.33	630	621.11	626.67
07/15/2005	632.22	633.33	623.33	624.44
07/19/2005	627.78	627.78	620	620
07/20/2005	624.44	626.67	623.33	624.44
07/21/2005	630	632.22	626.67	630
07/22/2005	623.33	623.33	613.33	616.67
07/25/2005	623.33	623.33	612.22	614.44
07/26/2005	613.33	613.33	606.67	607.78
07/27/2005	608.89	614.44	608.89	614.44
07/28/2005	618.89	618.89	606.67	606.67
07/29/2005	613.33	613.33	604.44	606.67
08/01/2005	604.44	605.55	597.78	600
08/02/2005	601.11	605.55	600	603.33
08/03/2005	606.67	606.67	596.67	598.89
08/04/2005	600	600	592.22	593.33
08/05/2005	591.11	594.44	584.44	586.67
08/08/2005	583.33	587.78	581.11	587.78
08/09/2005	585.55	593.33	585.55	590
08/10/2005	596.67	601.11	595.55	597.78
08/11/2005	603.33	604.44	597.78	601.11
08/12/2005	601.11	610	596.67	607.78
08/15/2005	604.44	605.55	598.89	600
08/16/2005	601.11	601.11	593.33	596.67
08/17/2005	593.33	593.33	590	591.11
08/18/2005	593.33	595.55	593.33	594.44
08/19/2005	595.55	601.11	594.44	600
08/22/2005	598.89	607.78	598.89	606.67
08/23/2005	610	630	610	623.33
08/24/2005	622.22	626.67	615.55	625.55
08/25/2005	634.44	644.44	634.44	641.11
08/26/2005	635.55	641.11	628.89	632.22
08/29/2005	623.33	624.44	616.67	620
08/30/2005	630	633.33	626.67	626.67
08/31/2005	633.33	641.11	628.89	638.89
09/01/2005	646.67	647.78	640	644.44
09/02/2005	647.78	653.33	641.11	652.22
09/05/2005	652.22	654.44	644.44	652.22
09/06/2005	654.44	655.55	644.44	648.89
09/07/2005	654.44	656.67	647.78	650
09/08/2005	652.22	655.55	650	655.55
09/09/2005	665.55	671.11	650	670
09/12/2005	678.89	682.22	664.44	667.78
09/13/2005	665.55	674.44	663.33	663.33
09/14/2005	663.33	677.78	663.33	676.67
09/15/2005	677.78	677.78	668.89	672.22
09/16/2005	672.22	682.22	663.33	665.55
09/20/2005	676.67	681.11	673.33	678.89
09/21/2005	683.33	687.78	675.55	678.89
09/22/2005	667.78	685.55	667.78	684.44
09/26/2005	686.67	717.78	683.33	697.78
09/27/2005	683.33	688.89	661.11	673.33
09/28/2005	687.78	702.22	685.55	697.78
09/29/2005	721.11	722.22	705.55	715.55
09/30/2005	704.44	723.33	702.22	706.67
10/03/2005	706.67	706.67	696.67	698.89
10/04/2005	708.89	714.44	704.44	712.22
10/05/2005	720	726.67	708.89	716.67
10/06/2005	701.11	704.44	690	701.11
10/07/2005	694.44	710	686.67	702.22
10/11/2005	691.11	706.67	691.11	703.33
10/12/2005	693.33	700	686.67	690
10/13/2005	681.11	682.22	658.89	666.67
10/14/2005	672.22	675.55	657.78	657.78
10/17/2005	665.55	672.22	658.89	658.89
10/18/2005	664.44	665.55	660	661.11
10/19/2005	646.67	660	636.67	647.78
10/20/2005	653.33	664.44	650	651.11
10/21/2005	638.89	641.11	635.55	640
10/24/2005	643.33	651.11	637.78	641.11
10/25/2005	651.11	660	644.44	652.22
10/26/2005	644.44	658.89	643.33	658.89
10/27/2005	651.11	658.89	647.78	658.89
10/28/2005	634.44	643.33	628.89	636.67
10/31/2005	642.22	652.22	638.89	643.33
11/01/2005	651.11	654.44	646.67	652.22
11/02/2005	654.44	662.22	653.33	660
11/04/2005	676.67	682.22	674.44	677.78
11/07/2005	682.22	692.22	682.22	685.55
11/08/2005	685.55	695.55	684.44	687.78
11/09/2005	700	703.33	687.78	701.11
11/10/2005	704.44	721.11	701.11	721.11
11/11/2005	704.44	720	700	703.33
11/14/2005	706.67	706.67	686.67	695.55
11/15/2005	677.78	694.44	677.78	681.11
11/16/2005	685.55	693.33	683.33	693.33
11/17/2005	685.55	693.33	680	693.33
11/18/2005	704.44	708.89	700	706.67
11/21/2005	727.78	730	714.44	715.55
11/22/2005	713.33	721.11	711.11	713.33
11/24/2005	730	742.22	723.33	725.55
11/25/2005	726.67	741.11	722.22	741.11
11/28/2005	745.55	753.33	734.44	747.78
11/29/2005	736.67	744.44	730	736.67
11/30/2005	751.11	767.78	746.67	760
12/01/2005	757.78	773.33	752.22	771.11
12/02/2005	777.78	786.67	771.11	776.67
12/05/2005	777.78	777.78	765.55	768.89
12/06/2005	751.11	758.89	747.78	751.11
12/07/2005	758.89	767.78	755.55	757.78
12/08/2005	738.89	753.33	727.78	731.11
12/09/2005	731.11	745.55	726.67	738.89
12/12/2005	750	760	748.89	754.44
12/13/2005	754.44	758.89	747.78	757.78
12/14/2005	771.11	773.33	758.89	768.89
12/15/2005	747.78	754.44	742.22	752.22
12/16/2005	751.11	761.11	748.89	755.55
12/19/2005	763.33	768.89	760	767.78
12/20/2005	765.55	768.89	751.11	761.11
12/21/2005	777.78	778.89	766.67	777.78
12/22/2005	770	794.44	767.78	794.44
12/26/2005	792.22	802.22	786.67	797.78
12/27/2005	810	817.78	793.33	805.55
12/28/2005	816.67	833.33	798.89	831.11
12/29/2005	834.44	884.44	832.22	853.33
12/30/2005	853.33	856.66	835.55	835.55

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High