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

2008 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 524.1124

CLOSE 524.0964

Low

LOW 293.33

High

HIGH 701.11

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	688.89	695.55	675.55	686.67
01/07/2008	664.44	677.78	664.44	666.67
01/08/2008	665.55	665.55	655.55	661.11
01/09/2008	640	661.11	631.11	657.78
01/10/2008	658.89	658.89	634.44	634.44
01/11/2008	642.22	644.44	611.11	615.55
01/15/2008	615.55	616.67	582.22	584.44
01/16/2008	551.11	564.44	537.78	553.33
01/17/2008	577.78	586.67	565.55	585.55
01/18/2008	574.44	615.55	574.44	606.67
01/21/2008	595.55	613.33	595.55	602.22
01/22/2008	580	593.33	574.44	582.22
01/23/2008	610	614.44	577.78	585.55
01/24/2008	574.44	588.89	572.22	580
01/25/2008	591.11	622.22	591.11	616.67
01/28/2008	610	612.22	583.33	584.44
01/29/2008	606.67	606.67	576.67	580
01/30/2008	583.33	583.33	564.44	572.22
01/31/2008	566.67	590	566.67	587.78
02/01/2008	621.11	646.67	611.11	623.33
02/04/2008	655.55	656.67	642.22	651.11
02/05/2008	656.67	664.44	652.22	657.78
02/06/2008	638.89	642.22	627.78	630
02/07/2008	641.11	642.22	611.11	624.44
02/08/2008	616.67	624.44	603.33	608.89
02/12/2008	590	614.44	590	614.44
02/13/2008	647.78	655.55	636.67	648.89
02/14/2008	698.89	701.11	671.11	677.78
02/15/2008	651.11	660	646.67	658.89
02/18/2008	670	670	651.11	651.11
02/19/2008	666.67	675.55	661.11	663.33
02/20/2008	658.89	658.89	640	643.33
02/21/2008	648.89	668.89	646.67	652.22
02/22/2008	647.78	648.89	640	645.55
02/25/2008	644.44	660	644.44	647.78
02/26/2008	656.67	656.67	641.11	643.33
02/27/2008	654.44	668.89	654.44	666.67
02/28/2008	667.78	667.78	656.67	661.11
02/29/2008	650	650	636.67	638.89
03/03/2008	630	630	617.78	621.11
03/04/2008	622.22	638.89	621.11	635.55
03/05/2008	635.55	646.67	634.44	646.67
03/06/2008	656.67	670	645.55	662.22
03/07/2008	630	645.55	601.11	615.55
03/10/2008	616.67	617.78	585.55	593.33
03/11/2008	571.11	596.67	566.67	596.67
03/12/2008	618.89	622.22	582.22	586.67
03/13/2008	597.78	597.78	566.67	566.67
03/14/2008	568.89	572.22	556.67	560
03/17/2008	555.55	555.55	533.33	541.11
03/18/2008	542.22	567.78	542.22	567.78
03/19/2008	590	590	566.67	570
03/21/2008	566.67	570	564.44	568.89
03/24/2008	571.11	571.11	565.55	565.55
03/25/2008	584.44	597.78	583.33	597.78
03/26/2008	592.22	597.78	584.44	588.89
03/27/2008	577.78	577.78	564.44	566.67
03/28/2008	567.78	575.55	565.55	567.78
03/31/2008	558.89	565.55	544.44	550
04/01/2008	548.89	568.89	541.11	551.11
04/02/2008	572.22	587.78	562.22	586.67
04/03/2008	585.55	588.89	571.11	588.89
04/04/2008	585.55	585.55	564.44	567.78
04/07/2008	575.55	601.11	566.67	594.44
04/08/2008	590	590	576.67	578.89
04/09/2008	572.22	572.22	558.89	565.55
04/10/2008	554.44	555.55	548.89	550
04/11/2008	555.55	561.11	552.22	557.78
04/14/2008	543.33	546.67	541.11	543.33
04/15/2008	542.22	545.55	540	543.33
04/16/2008	552.22	561.11	552.22	553.33
04/17/2008	572.22	590	568.89	582.22
04/18/2008	570	594.44	570	594.44
04/21/2008	614.44	614.44	603.33	611.11
04/22/2008	592.22	595.55	583.33	583.33
04/23/2008	572.22	595.55	568.89	583.33
04/24/2008	586.67	591.11	582.22	584.44
04/25/2008	592.22	593.33	578.89	591.11
04/28/2008	594.44	610	591.11	605.55
04/30/2008	594.44	608.89	583.33	603.33
05/01/2008	564.44	581.11	556.67	575.55
05/02/2008	601.11	612.22	595.55	608.89
05/07/2008	603.33	608.89	586.67	597.78
05/08/2008	594.44	606.67	592.22	604.44
05/09/2008	614.44	614.44	586.67	586.67
05/12/2008	594.44	598.89	586.67	598.89
05/13/2008	587.78	594.44	584.44	590
05/14/2008	584.44	584.44	578.89	581.11
05/15/2008	586.67	617.78	584.44	608.89
05/16/2008	612.22	620	612.22	613.33
05/19/2008	614.44	635.55	614.44	632.22
05/20/2008	627.78	646.67	627.78	640
05/21/2008	628.89	631.11	614.44	623.33
05/22/2008	615.55	634.44	613.33	626.67
05/23/2008	632.22	644.44	627.78	627.78
05/26/2008	625.55	625.55	602.22	602.22
05/27/2008	607.78	608.89	597.78	607.78
05/28/2008	607.78	607.78	592.22	594.44
05/29/2008	600	612.22	593.33	604.44
05/30/2008	596.67	620	596.67	617.78
06/02/2008	618.89	624.44	606.67	624.44
06/03/2008	616.67	622.22	611.11	613.33
06/04/2008	618.89	628.89	618.89	622.22
06/05/2008	616.67	622.22	613.33	621.11
06/06/2008	631.11	643.33	630	638.89
06/09/2008	620	630	620	623.33
06/10/2008	612.22	620	606.67	613.33
06/11/2008	610	612.22	598.89	605.55
06/12/2008	594.44	596.67	592.22	596.67
06/13/2008	594.44	603.33	593.33	601.11
06/16/2008	620	620	613.33	617.78
06/17/2008	618.89	618.89	613.33	616.67
06/18/2008	617.78	627.78	617.78	622.22
06/19/2008	618.89	618.89	611.11	614.44
06/20/2008	625.55	625.55	607.78	607.78
06/23/2008	596.67	600	590	596.67
06/24/2008	596.67	596.67	590	593.33
06/25/2008	594.44	597.78	583.33	595.55
06/26/2008	593.33	596.67	574.44	585.55
06/27/2008	563.33	565.55	554.44	558.89
06/30/2008	556.67	560	553.33	553.33
07/01/2008	553.33	563.33	553.33	555.55
07/02/2008	554.44	554.44	545.55	550
07/03/2008	535.55	543.33	534.44	537.78
07/04/2008	548.89	548.89	536.67	540
07/07/2008	534.44	545.55	533.33	542.22
07/08/2008	536.67	538.89	517.78	518.89
07/09/2008	526.67	528.89	510	510
07/10/2008	512.22	524.44	504.44	520
07/11/2008	518.89	518.89	506.67	508.89
07/14/2008	498.89	503.33	494.44	502.22
07/15/2008	487.78	495.55	487.78	491.11
07/16/2008	486.67	497.78	484.44	493.33
07/17/2008	504.44	517.78	497.78	498.89
07/18/2008	506.67	508.89	498.89	500
07/22/2008	511.11	524.44	508.89	523.33
07/23/2008	522.22	524.44	518.89	521.11
07/24/2008	530	538.89	530	536.67
07/25/2008	534.44	534.44	517.78	521.11
07/28/2008	516.67	522.22	514.44	516.67
07/29/2008	511.11	511.11	497.78	506.67
07/30/2008	504.44	506.67	495.55	506.67
07/31/2008	501.11	502.22	496.67	501.11
08/01/2008	498.89	501.11	492.22	500
08/04/2008	501.11	502.22	493.33	493.33
08/05/2008	493.33	501.11	492.22	496.67
08/06/2008	507.78	525.55	507.78	523.33
08/07/2008	528.89	533.33	517.78	522.22
08/08/2008	516.67	542.22	515.55	537.78
08/11/2008	537.78	554.44	537.78	552.22
08/12/2008	554.44	558.89	546.67	551.11
08/13/2008	560	560	535.55	536.67
08/14/2008	531.11	537.78	521.11	525.55
08/15/2008	531.11	537.78	531.11	535.55
08/18/2008	534.44	548.89	527.78	543.33
08/19/2008	533.33	534.44	528.89	532.22
08/20/2008	526.67	533.33	523.33	527.78
08/21/2008	532.22	532.22	521.11	524.44
08/22/2008	523.33	536.67	518.89	534.44
08/25/2008	537.78	544.44	535.55	535.55
08/26/2008	534.44	540	526.67	538.89
08/27/2008	534.44	534.44	527.78	528.89
08/28/2008	530	530	514.44	523.33
08/29/2008	533.33	540	525.55	536.67
09/01/2008	521.11	522.22	512.22	513.33
09/02/2008	515.55	521.11	496.67	505.55
09/03/2008	506.67	511.11	502.22	505.55
09/04/2008	505.55	505.55	496.67	503.33
09/05/2008	494.44	503.33	491.11	500
09/08/2008	504.44	505.55	496.67	501.11
09/09/2008	501.11	501.11	486.67	490
09/10/2008	486.67	497.78	480	495.55
09/11/2008	486.67	490	482.22	487.78
09/12/2008	483.33	493.33	483.33	493.33
09/16/2008	483.33	486.67	472.22	481.11
09/17/2008	480	492.22	480	488.89
09/18/2008	481.11	488.89	475.55	485.55
09/19/2008	495.55	508.89	495.55	508.89
09/22/2008	520	523.33	505.55	508.89
09/24/2008	497.78	507.78	492.22	503.33
09/25/2008	494.44	497.78	485.55	493.33
09/26/2008	491.11	496.67	485.55	495.55
09/29/2008	493.33	493.33	480	482.22
09/30/2008	465.55	480	454.44	474.44
10/01/2008	468.89	486.67	463.33	476.67
10/02/2008	474.44	475.55	468.89	470
10/03/2008	460	460	445.55	451.11
10/06/2008	443.33	444.44	430	444.44
10/07/2008	427.78	434.44	408.89	430
10/08/2008	416.67	423.33	383.33	395.55
10/09/2008	406.67	425.55	401.11	411.11
10/10/2008	377.78	440	377.78	415.55
10/14/2008	451.11	462.22	448.89	454.44
10/15/2008	443.33	447.78	431.11	447.78
10/16/2008	403.33	423.33	402.22	404.44
10/17/2008	408.89	415.55	371.11	382.22
10/20/2008	383.33	416.67	381.11	414.44
10/21/2008	424.44	427.78	415.55	427.78
10/22/2008	400	400	386.67	388.89
10/23/2008	368.89	390	362.22	390
10/24/2008	362.22	362.22	338.89	341.11
10/27/2008	330	343.33	314.44	316.11
10/28/2008	302.78	330.55	293.33	328.89
10/29/2008	366.67	368.89	348.89	368.89
10/30/2008	380	416.67	364.44	404.44
10/31/2008	377.78	385.55	366.67	374.44
11/04/2008	391.11	391.11	360	372.22
11/05/2008	387.78	401.11	384.44	400
11/06/2008	384.44	385.55	365.55	371.11
11/07/2008	343.33	367.78	343.33	357.78
11/10/2008	384.44	385.55	370	378.89
11/11/2008	373.33	377.78	366.67	366.67
11/12/2008	361.11	363.33	348.89	353.33
11/13/2008	348.89	354.44	344.44	348.89
11/14/2008	360	363.33	352.22	352.22
11/17/2008	352.22	362.22	347.78	354.44
11/18/2008	343.33	348.89	336.67	337.78
11/19/2008	340	350	340	347.78
11/20/2008	336.67	341.11	335.55	338.89
11/21/2008	333.33	361.11	327.22	357.78
11/25/2008	360	374.44	348.89	365.55
11/26/2008	352.22	355.55	345.55	350
11/27/2008	355.55	358.89	351.11	357.78
11/28/2008	355.55	368.89	355.55	366.67
12/01/2008	361.11	361.11	354.44	355.55
12/02/2008	350	350	323.89	324.44
12/03/2008	328.89	330.55	320	328.89
12/04/2008	328.33	328.33	313.89	319.44
12/05/2008	322.78	322.78	313.33	316.67
12/08/2008	312.22	338.89	312.22	335.55
12/09/2008	341.11	347.78	332.22	332.78
12/10/2008	332.78	356.67	332.78	355.55
12/11/2008	351.11	355.55	347.78	351.11
12/12/2008	340	344.44	323.33	333.33
12/15/2008	334.44	348.89	334.44	348.89
12/16/2008	340	340	332.22	337.78
12/17/2008	343.33	351.11	338.89	348.89
12/18/2008	344.44	355.55	340	340
12/19/2008	342.22	356.67	342.22	353.33
12/22/2008	347.78	378.89	347.78	375.55
12/24/2008	368.89	374.44	366.67	372.22
12/25/2008	377.78	380	365.55	370
12/26/2008	370	382.22	370	382.22
12/29/2008	384.44	393.33	384.44	391.11
12/30/2008	382.22	390	380	388.89

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High