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

2007 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 904.2464

CLOSE 903.5496

Low

LOW 643.33

High

HIGH 1,037.78

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	895.55	897.78	892.22	897.78
01/05/2007	905.55	911.11	888.89	891.11
01/09/2007	883.33	883.33	870	874.44
01/10/2007	878.89	882.22	872.22	872.22
01/11/2007	882.22	882.22	865.55	868.89
01/12/2007	880	898.89	880	890
01/15/2007	908.89	913.33	907.78	913.33
01/16/2007	935.55	962.22	931.11	954.44
01/17/2007	957.78	968.89	953.33	963.33
01/18/2007	955.55	970	954.44	960
01/19/2007	957.78	990	957.78	982.22
01/22/2007	987.78	991.11	975.55	981.11
01/23/2007	971.11	993.33	966.66	983.33
01/24/2007	990	992.22	978.89	980
01/25/2007	991.11	991.11	982.22	984.44
01/26/2007	976.66	981.11	970	970
01/29/2007	968.89	972.22	958.89	966.66
01/30/2007	977.78	990	965.55	966.66
01/31/2007	958.89	962.22	945.55	947.78
02/01/2007	945.55	967.78	945.55	960
02/02/2007	964.44	975.55	960	966.66
02/05/2007	965.55	966.66	950	953.33
02/06/2007	956.66	971.11	956.66	965.55
02/07/2007	970	971.11	942.22	942.22
02/08/2007	952.22	958.89	945.55	947.78
02/09/2007	952.22	976.66	947.78	971.11
02/13/2007	956.66	974.44	954.44	964.44
02/14/2007	966.66	971.11	956.66	956.66
02/15/2007	965.55	965.55	954.44	960
02/16/2007	955.55	956.66	945.55	951.11
02/19/2007	944.44	954.44	944.44	951.11
02/20/2007	950	952.22	946.66	950
02/21/2007	944.44	947.78	940	942.22
02/22/2007	952.22	961.11	951.11	958.89
02/23/2007	968.89	984.44	968.89	984.44
02/26/2007	984.44	992.22	973.33	980
02/27/2007	978.89	984.44	968.89	976.66
02/28/2007	921.11	950	918.89	942.22
03/01/2007	947.78	947.78	935.55	940
03/02/2007	933.33	937.78	918.89	925.55
03/05/2007	900	901.11	882.22	882.22
03/06/2007	892.22	921.11	891.11	914.44
03/07/2007	936.66	941.11	924.44	928.89
03/08/2007	917.78	934.44	917.78	933.33
03/09/2007	922.22	930	922.22	926.66
03/12/2007	924.44	936.66	924.44	936.66
03/13/2007	945.55	963.33	943.33	943.33
03/14/2007	932.22	932.22	915.55	916.66
03/15/2007	918.89	936.66	913.33	925.55
03/16/2007	927.78	951.11	925.55	936.66
03/19/2007	928.89	955.55	928.89	952.22
03/20/2007	965.55	966.66	957.78	957.78
03/22/2007	968.89	974.44	961.11	965.55
03/23/2007	968.89	976.66	960	976.66
03/26/2007	976.66	976.66	962.22	965.55
03/27/2007	955.55	961.11	950	958.89
03/28/2007	954.44	962.22	944.44	952.22
03/29/2007	953.33	968.89	936.66	958.89
03/30/2007	952.22	962.22	950	950
04/02/2007	947.78	971.11	943.33	943.33
04/03/2007	963.33	975.55	961.11	970
04/05/2007	982.22	982.22	964.44	968.89
04/06/2007	966.66	967.78	963.33	964.44
04/09/2007	966.66	981.11	964.44	981.11
04/10/2007	978.89	996.66	968.89	996.66
04/11/2007	984.44	988.89	975.55	984.44
04/12/2007	983.33	983.33	965.55	966.66
04/13/2007	972.22	973.33	952.22	952.22
04/16/2007	957.78	974.44	955.55	968.89
04/17/2007	982.22	983.33	963.33	973.33
04/18/2007	966.66	974.44	961.11	964.44
04/19/2007	961.11	968.89	945.55	962.22
04/20/2007	967.78	982.22	967.78	980
04/23/2007	987.78	996.66	972.22	976.66
04/24/2007	987.78	1,002.22	973.33	1,002.22
04/25/2007	1,006.66	1,011.11	996.66	1,007.78
04/26/2007	1,007.78	1,013.33	1,005.55	1,010
04/27/2007	1,000	1,011.11	987.78	994.44
05/01/2007	950	952.22	938.89	943.33
05/02/2007	938.89	943.33	924.44	935.55
05/07/2007	948.89	964.44	947.78	964.44
05/08/2007	953.33	953.33	937.78	940
05/09/2007	930	936.66	925.55	931.11
05/10/2007	933.33	947.78	931.11	945.55
05/11/2007	926.66	931.11	912.22	917.78
05/14/2007	932.22	938.89	928.89	935.55
05/15/2007	921.11	930	915.55	921.11
05/16/2007	910	910	893.33	901.11
05/17/2007	912.22	922.22	904.44	906.66
05/18/2007	904.44	910	897.78	903.33
05/21/2007	906.66	906.66	896.66	903.33
05/22/2007	903.33	911.11	901.11	908.89
05/23/2007	925.55	932.22	920	928.89
05/24/2007	927.78	928.89	911.11	921.11
05/25/2007	905.55	916.66	904.44	912.22
05/28/2007	913.33	934.44	913.33	934.44
05/29/2007	923.33	942.22	923.33	941.11
05/30/2007	936.66	943.33	927.78	928.89
05/31/2007	940	948.89	937.78	948.89
06/01/2007	953.33	962.22	951.11	952.22
06/04/2007	963.33	963.33	948.89	953.33
06/05/2007	955.55	955.55	944.44	951.11
06/06/2007	944.44	944.44	931.11	932.22
06/07/2007	925.55	932.22	922.22	932.22
06/08/2007	927.78	927.78	917.78	920
06/11/2007	930	938.89	930	935.55
06/12/2007	940	944.44	923.33	928.89
06/13/2007	922.22	930	913.33	928.89
06/14/2007	940	947.78	940	946.66
06/15/2007	951.11	957.78	951.11	955.55
06/18/2007	963.33	965.55	954.44	955.55
06/19/2007	950	953.33	931.11	936.66
06/20/2007	940	951.11	938.89	947.78
06/21/2007	953.33	985.55	951.11	985.55
06/22/2007	986.66	990	974.44	980
06/25/2007	974.44	997.78	974.44	986.66
06/26/2007	988.89	995.55	983.33	993.33
06/27/2007	975.55	982.22	970	972.22
06/28/2007	988.89	1,001.11	988.89	995.55
06/29/2007	1,006.66	1,031.11	1,005.55	1,031.11
07/02/2007	1,032.22	1,035.55	1,022.22	1,030
07/03/2007	1,036.66	1,037.78	1,022.22	1,026.66
07/04/2007	1,020	1,025.55	1,016.66	1,016.66
07/05/2007	1,013.33	1,027.78	1,006.66	1,008.89
07/06/2007	1,010	1,010	986.66	992.22
07/09/2007	1,000	1,005.55	998.89	1,003.33
07/10/2007	1,011.11	1,021.11	1,010	1,020
07/11/2007	1,004.44	1,011.11	1,002.22	1,006.66
07/12/2007	1,004.44	1,005.55	992.22	996.66
07/13/2007	1,011.11	1,017.78	1,006.66	1,015.55
07/17/2007	1,016.66	1,018.89	1,010	1,010
07/18/2007	1,008.89	1,008.89	993.33	1,001.11
07/19/2007	1,011.11	1,015.55	992.22	1,004.44
07/20/2007	993.33	1,014.44	993.33	1,013.33
07/23/2007	1,003.33	1,007.78	993.33	998.89
07/24/2007	994.44	998.89	986.66	993.33
07/25/2007	982.22	990	972.22	986.66
07/26/2007	997.78	1,003.33	994.44	1,000
07/27/2007	977.78	990	968.89	984.44
07/30/2007	962.22	1,001.11	961.11	997.78
07/31/2007	988.89	1,003.33	987.78	998.89
08/01/2007	978.89	983.33	948.89	948.89
08/02/2007	955.55	963.33	946.66	957.78
08/03/2007	962.22	973.33	962.22	965.55
08/06/2007	952.22	961.11	945.55	952.22
08/07/2007	968.89	968.89	946.66	946.66
08/08/2007	945.55	957.78	944.44	947.78
08/09/2007	968.89	990	961.11	988.89
08/10/2007	968.89	983.33	955.55	962.22
08/13/2007	951.11	953.33	940	948.89
08/14/2007	945.55	950	937.78	950
08/15/2007	938.89	941.11	927.78	928.89
08/16/2007	922.22	925.55	873.33	884.44
08/17/2007	873.33	873.33	834.44	862.22
08/20/2007	873.33	877.78	851.11	854.44
08/21/2007	865.55	873.33	861.11	862.22
08/22/2007	863.33	872.22	860	865.55
08/23/2007	896.66	900	881.11	890
08/24/2007	874.44	878.89	870	875.55
08/27/2007	893.33	893.33	867.78	867.78
08/28/2007	870	882.22	863.33	873.33
08/29/2007	844.44	852.22	838.89	848.89
08/30/2007	871.11	875.55	866.66	875.55
08/31/2007	886.66	902.22	880	902.22
09/03/2007	922.22	927.78	908.89	926.66
09/04/2007	915.55	925.55	913.33	917.78
09/05/2007	922.22	927.78	895.55	901.11
09/06/2007	886.66	912.22	878.89	906.66
09/07/2007	895.55	918.89	895.55	918.89
09/10/2007	885.55	896.66	881.11	884.44
09/11/2007	895.55	895.55	871.11	877.78
09/12/2007	895.55	895.55	876.66	882.22
09/13/2007	893.33	893.33	856.66	864.44
09/14/2007	858.89	860	851.11	855.55
09/18/2007	852.22	852.22	840	847.78
09/19/2007	868.89	886.66	864.44	886.66
09/20/2007	897.78	897.78	874.44	885.55
09/21/2007	872.22	872.22	848.89	853.33
09/25/2007	874.44	875.55	860	871.11
09/26/2007	881.11	894.44	881.11	894.44
09/27/2007	914.44	928.89	910	918.89
09/28/2007	917.78	922.22	912.22	922.22
10/01/2007	926.66	941.11	926.66	937.78
10/02/2007	954.44	957.78	948.89	952.22
10/03/2007	954.44	955.55	944.44	954.44
10/04/2007	943.33	951.11	931.11	933.33
10/05/2007	940	940	914.44	914.44
10/09/2007	934.44	938.89	930	931.11
10/10/2007	942.22	942.22	925.55	926.66
10/11/2007	926.66	938.89	922.22	932.22
10/12/2007	922.22	928.89	904.44	907.78
10/15/2007	941.11	943.33	922.22	936.66
10/16/2007	931.11	931.11	901.11	902.22
10/17/2007	906.66	906.66	886.66	886.66
10/18/2007	900	912.22	900	911.11
10/19/2007	892.22	898.89	884.44	887.78
10/22/2007	856.66	870	855.55	866.66
10/23/2007	866.66	872.22	855.55	855.55
10/24/2007	864.44	867.78	843.33	853.33
10/25/2007	847.78	856.66	838.89	838.89
10/26/2007	838.89	843.33	833.33	843.33
10/29/2007	854.44	871.11	847.78	853.33
10/30/2007	855.55	874.44	853.33	872.22
10/31/2007	761.11	781.11	761.11	771.11
11/01/2007	781.11	781.11	728.89	743.33
11/02/2007	736.67	747.78	731.11	735.55
11/05/2007	750	756.67	742.22	753.33
11/06/2007	745.55	752.22	735.55	741.11
11/07/2007	745.55	745.55	724.44	725.55
11/08/2007	717.78	736.67	714.44	732.22
11/09/2007	737.78	740	710	714.44
11/12/2007	683.33	697.78	676.67	694.44
11/13/2007	692.22	701.11	685.55	691.11
11/14/2007	711.11	711.11	694.44	696.67
11/15/2007	700	700	681.11	682.22
11/16/2007	668.89	680	667.78	675.55
11/19/2007	678.89	684.44	667.78	672.22
11/20/2007	655.55	678.89	653.33	677.78
11/21/2007	688.89	691.11	672.22	674.44
11/22/2007	665.55	672.22	643.33	656.67
11/26/2007	657.78	676.67	648.89	664.44
11/27/2007	655.55	673.33	650	664.44
11/28/2007	675.55	675.55	658.89	661.11
11/29/2007	694.44	702.22	684.44	702.22
11/30/2007	713.33	730	711.11	721.11
12/03/2007	730	737.78	725.55	731.11
12/04/2007	732.22	732.22	721.11	721.11
12/05/2007	727.78	744.44	726.67	737.78
12/06/2007	752.22	767.78	748.89	766.67
12/07/2007	777.78	777.78	762.22	771.11
12/10/2007	768.89	768.89	751.11	755.55
12/11/2007	757.78	764.44	757.78	762.22
12/12/2007	745.55	764.44	745.55	761.11
12/13/2007	756.67	771.11	750	754.44
12/14/2007	751.11	761.11	747.78	750
12/17/2007	735.55	747.78	735.55	746.67
12/18/2007	724.44	737.78	723.33	727.78
12/19/2007	721.11	738.89	721.11	724.44
12/20/2007	723.33	726.67	717.78	720
12/21/2007	716.67	727.78	716.67	720
12/25/2007	730	735.55	721.11	727.78
12/26/2007	733.33	736.67	731.11	736.67
12/27/2007	736.67	736.67	728.89	728.89
12/28/2007	720	720	708.89	711.11

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High