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

2006 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 865.2132

CLOSE 863.6944

Low

LOW 721.11

High

HIGH 976.66

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	868.89	870	860	867.78
01/05/2006	873.33	883.33	866.66	876.66
01/06/2006	900	908.89	875.55	882.22
01/10/2006	862.22	893.33	862.22	875.55
01/11/2006	866.66	883.33	846.66	883.33
01/12/2006	898.89	907.78	885.55	891.11
01/13/2006	902.22	904.44	892.22	901.11
01/16/2006	884.44	893.33	874.44	886.66
01/17/2006	876.66	887.78	855.55	858.89
01/18/2006	847.78	847.78	766.67	820
01/19/2006	846.66	871.11	845.55	868.89
01/20/2006	877.78	883.33	866.66	880
01/23/2006	866.66	866.66	832.22	832.22
01/24/2006	847.78	850	826.67	835.55
01/25/2006	852.22	861.11	844.44	861.11
01/26/2006	861.11	873.33	857.78	866.66
01/27/2006	900	904.44	882.22	894.44
01/30/2006	902.22	925.55	895.55	907.78
01/31/2006	907.78	937.78	901.11	934.44
02/01/2006	934.44	934.44	913.33	914.44
02/02/2006	934.44	934.44	895.55	895.55
02/03/2006	897.78	913.33	897.78	908.89
02/06/2006	910	911.11	893.33	894.44
02/07/2006	895.55	896.66	883.33	885.55
02/08/2006	881.11	881.11	857.78	862.22
02/09/2006	884.44	890	877.78	890
02/10/2006	890	893.33	848.89	866.66
02/13/2006	865.55	865.55	831.11	835.55
02/14/2006	846.66	853.33	811.11	836.66
02/15/2006	858.89	858.89	824.44	825.55
02/16/2006	817.78	825.55	802.22	807.78
02/17/2006	818.89	836.66	804.44	812.22
02/20/2006	801.11	820	795.55	803.33
02/21/2006	806.67	817.78	795.55	804.44
02/22/2006	811.11	811.11	784.44	784.44
02/23/2006	788.89	807.78	788.89	795.55
02/24/2006	794.44	805.55	794.44	800
02/27/2006	807.78	827.78	804.44	827.78
02/28/2006	822.22	824.44	806.67	808.89
03/01/2006	797.78	798.89	788.89	790
03/02/2006	811.11	815.55	801.11	807.78
03/03/2006	800	815.55	800	807.78
03/06/2006	813.33	813.33	788.89	807.78
03/07/2006	811.11	815.55	797.78	808.89
03/08/2006	797.78	804.44	784.44	790
03/09/2006	792.22	811.11	792.22	811.11
03/10/2006	802.22	814.44	801.11	805.55
03/13/2006	812.22	828.89	810	824.44
03/14/2006	828.89	828.89	812.22	817.78
03/15/2006	838.89	840	808.89	808.89
03/16/2006	814.44	814.44	787.78	792.22
03/17/2006	803.33	806.67	798.89	804.44
03/20/2006	806.67	815.55	804.44	812.22
03/22/2006	810	810	800	804.44
03/23/2006	813.33	815.55	808.89	808.89
03/24/2006	815.55	823.33	812.22	815.55
03/27/2006	822.22	827.78	817.78	827.78
03/28/2006	815.55	832.22	815.55	830
03/29/2006	826.67	850	820	842.22
03/30/2006	853.33	871.11	850	862.22
03/31/2006	878.89	885.55	872.22	880
04/03/2006	886.66	903.33	886.66	901.11
04/04/2006	896.66	896.66	878.89	880
04/05/2006	887.78	898.89	883.33	887.78
04/06/2006	898.89	910	898.89	908.89
04/07/2006	912.22	916.66	905.55	916.66
04/10/2006	911.11	915.55	904.44	911.11
04/11/2006	906.66	906.66	875.55	880
04/12/2006	868.89	873.33	863.33	866.66
04/13/2006	877.78	890	871.11	882.22
04/14/2006	887.78	887.78	878.89	881.11
04/17/2006	881.11	883.33	871.11	871.11
04/18/2006	873.33	888.89	873.33	888.89
04/19/2006	905.55	907.78	897.78	897.78
04/20/2006	896.66	903.33	890	896.66
04/21/2006	914.44	944.44	914.44	941.11
04/24/2006	943.33	953.33	930	944.44
04/25/2006	933.33	937.78	917.78	922.22
04/26/2006	918.89	931.11	918.89	931.11
04/27/2006	933.33	935.55	917.78	925.55
04/28/2006	916.66	931.11	907.78	928.89
05/01/2006	928.89	956.66	928.89	946.66
05/02/2006	947.78	973.33	943.33	970
05/08/2006	976.66	976.66	954.44	964.44
05/09/2006	953.33	957.78	945.55	947.78
05/10/2006	947.78	952.22	927.78	934.44
05/11/2006	924.44	930	905.55	912.22
05/12/2006	886.66	898.89	875.55	893.33
05/15/2006	882.22	907.78	880	902.22
05/16/2006	913.33	913.33	882.22	884.44
05/17/2006	890	904.44	878.89	904.44
05/18/2006	877.78	883.33	868.89	875.55
05/19/2006	871.11	871.11	848.89	862.22
05/22/2006	873.33	886.66	848.89	848.89
05/23/2006	830	835.55	824.44	824.44
05/24/2006	827.78	836.66	823.33	832.22
05/25/2006	827.78	827.78	815.55	817.78
05/26/2006	827.78	842.22	823.33	840
05/29/2006	854.44	862.22	844.44	851.11
05/30/2006	852.22	852.22	834.44	837.78
05/31/2006	815.55	820	803.33	806.67
06/01/2006	821.11	822.22	797.78	803.33
06/02/2006	815.55	836.66	798.89	836.66
06/05/2006	827.78	834.44	806.67	807.78
06/06/2006	791.11	791.11	781.11	782.22
06/07/2006	777.78	778.89	745.55	748.89
06/08/2006	737.78	744.44	721.11	738.89
06/09/2006	750	773.33	740	771.11
06/12/2006	772.22	785.55	761.11	782.22
06/13/2006	761.11	764.44	737.78	741.11
06/14/2006	725.55	747.78	724.44	741.11
06/15/2006	774.44	775.55	758.89	773.33
06/16/2006	804.44	806.67	795.55	802.22
06/19/2006	793.33	805.55	784.44	801.11
06/20/2006	784.44	790	761.11	766.67
06/21/2006	757.78	760	736.67	746.67
06/22/2006	766.67	772.22	756.67	772.22
06/23/2006	757.78	770	752.22	770
06/26/2006	771.11	773.33	761.11	770
06/27/2006	776.67	790	775.55	782.22
06/28/2006	767.78	782.22	767.78	775.55
06/29/2006	786.67	800	781.11	800
06/30/2006	818.89	825.55	814.44	824.44
07/03/2006	826.67	835.55	826.67	828.89
07/04/2006	851.11	854.44	840	842.22
07/05/2006	831.11	833.33	823.33	828.89
07/06/2006	817.78	825.55	814.44	817.78
07/07/2006	830	844.44	827.78	833.33
07/10/2006	822.22	843.33	807.78	842.22
07/11/2006	843.33	843.33	817.78	830
07/12/2006	827.78	830	812.22	822.22
07/13/2006	805.55	813.33	796.67	798.89
07/14/2006	776.67	777.78	767.78	772.22
07/18/2006	762.22	762.22	742.22	742.22
07/19/2006	743.33	748.89	734.44	741.11
07/20/2006	781.11	787.78	776.67	781.11
07/21/2006	770	783.33	768.89	778.89
07/24/2006	767.78	777.78	767.78	774.44
07/25/2006	796.67	796.67	786.67	788.89
07/26/2006	792.22	796.67	774.44	788.89
07/27/2006	788.89	803.33	778.89	803.33
07/28/2006	810	838.89	810	832.22
07/31/2006	854.44	855.55	844.44	844.44
08/01/2006	840	841.11	826.67	834.44
08/02/2006	832.22	848.89	826.67	847.78
08/03/2006	855.55	855.55	847.78	852.22
08/04/2006	854.44	854.44	833.33	842.22
08/07/2006	840	840	815.55	817.78
08/08/2006	816.67	834.44	813.33	831.11
08/09/2006	831.11	847.78	814.44	845.55
08/10/2006	837.78	854.44	837.78	850
08/11/2006	850	860	833.33	838.89
08/14/2006	835.55	860	835.55	860
08/15/2006	861.11	874.44	861.11	867.78
08/16/2006	883.33	884.44	873.33	881.11
08/17/2006	886.66	895.55	886.66	886.66
08/18/2006	888.89	892.22	884.44	891.11
08/21/2006	891.11	891.11	864.44	874.44
08/22/2006	875.55	875.55	860	866.66
08/23/2006	870	876.66	868.89	875.55
08/24/2006	872.22	872.22	866.66	870
08/25/2006	861.11	872.22	861.11	861.11
08/28/2006	862.22	870	851.11	851.11
08/29/2006	866.66	868.89	862.22	867.78
08/30/2006	873.33	876.66	867.78	872.22
08/31/2006	880	901.11	878.89	897.78
09/01/2006	893.33	917.78	893.33	915.55
09/04/2006	926.66	941.11	926.66	936.66
09/05/2006	938.89	944.44	923.33	940
09/06/2006	931.11	936.66	926.66	927.78
09/07/2006	911.11	914.44	897.78	897.78
09/08/2006	900	906.66	893.33	905.55
09/11/2006	912.22	928.89	902.22	902.22
09/12/2006	900	918.89	897.78	902.22
09/13/2006	924.44	930	916.66	917.78
09/14/2006	927.78	933.33	914.44	933.33
09/15/2006	933.33	945.55	926.66	941.11
09/19/2006	941.11	947.78	925.55	932.22
09/20/2006	917.78	924.44	906.66	916.66
09/21/2006	932.22	933.33	924.44	928.89
09/22/2006	917.78	918.89	902.22	903.33
09/25/2006	894.44	902.22	873.33	901.11
09/26/2006	894.44	931.11	893.33	903.33
09/27/2006	917.78	930	915.55	930
09/28/2006	933.33	937.78	913.33	915.55
09/29/2006	917.78	920	908.89	908.89
10/02/2006	915.55	922.22	908.89	918.89
10/03/2006	917.78	924.44	914.44	924.44
10/04/2006	931.11	934.44	907.78	912.22
10/05/2006	934.44	944.44	930	944.44
10/06/2006	948.89	955.55	938.89	954.44
10/10/2006	943.33	966.66	943.33	946.66
10/11/2006	946.66	962.22	945.55	945.55
10/12/2006	941.11	952.22	935.55	936.66
10/13/2006	950	955.55	945.55	953.33
10/16/2006	955.55	961.11	948.89	957.78
10/17/2006	957.78	958.89	948.89	953.33
10/18/2006	945.55	947.78	928.89	944.44
10/19/2006	946.66	947.78	923.33	924.44
10/20/2006	922.22	932.22	916.66	927.78
10/23/2006	935.55	953.33	933.33	953.33
10/24/2006	955.55	963.33	955.55	956.66
10/25/2006	954.44	954.44	940	941.11
10/26/2006	946.66	947.78	940	945.55
10/27/2006	953.33	954.44	925.55	927.78
10/30/2006	922.22	928.89	900	903.33
10/31/2006	901.11	917.78	896.66	900
11/01/2006	915.55	915.55	901.11	915.55
11/02/2006	905.55	907.78	893.33	897.78
11/06/2006	886.66	887.78	872.22	885.55
11/07/2006	902.22	902.22	882.22	883.33
11/08/2006	881.11	883.33	871.11	871.11
11/09/2006	870	871.11	851.11	861.11
11/10/2006	858.89	858.89	843.33	851.11
11/13/2006	852.22	857.78	847.78	853.33
11/14/2006	866.66	875.55	864.44	871.11
11/15/2006	882.22	883.33	874.44	875.55
11/16/2006	885.55	890	877.78	880
11/17/2006	877.78	880	872.22	873.33
11/20/2006	865.55	865.55	835.55	844.44
11/21/2006	836.66	852.22	835.55	844.44
11/22/2006	845.55	846.66	838.89	838.89
11/24/2006	838.89	843.33	831.11	841.11
11/27/2006	830	851.11	830	847.78
11/28/2006	836.66	851.11	835.55	848.89
11/29/2006	853.33	871.11	853.33	871.11
11/30/2006	872.22	880	871.11	875.55
12/01/2006	874.44	875.55	861.11	872.22
12/04/2006	870	870	851.11	854.44
12/05/2006	862.22	867.78	847.78	851.11
12/06/2006	860	860	850	858.89
12/07/2006	866.66	896.66	866.66	896.66
12/08/2006	892.22	902.22	885.55	887.78
12/11/2006	896.66	898.89	888.89	897.78
12/12/2006	906.66	906.66	893.33	900
12/13/2006	894.44	894.44	882.22	888.89
12/14/2006	884.44	890	882.22	890
12/15/2006	901.11	902.22	890	890
12/18/2006	900	905.55	895.55	902.22
12/19/2006	888.89	898.89	884.44	885.55
12/20/2006	887.78	902.22	887.78	902.22
12/21/2006	905.55	912.22	905.55	908.89
12/22/2006	905.55	907.78	902.22	903.33
12/25/2006	895.55	900	891.11	892.22
12/26/2006	896.66	896.66	888.89	893.33
12/27/2006	895.55	897.78	893.33	896.66
12/28/2006	898.89	898.89	887.78	890
12/29/2006	894.44	894.44	891.11	893.33

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High