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

2009 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 453.4786

CLOSE 452.8065

Low

LOW 375.55

High

HIGH 528.89

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	403.33	403.33	394.44	397.78
01/06/2009	398.89	406.67	394.44	404.44
01/07/2009	406.67	451.11	406.67	437.78
01/08/2009	416.67	416.67	402.22	402.22
01/09/2009	394.44	417.78	394.44	408.89
01/13/2009	388.89	392.22	384.44	386.67
01/14/2009	382.22	407.78	381.11	402.22
01/15/2009	376.67	400	376.67	387.78
01/16/2009	390	411.11	390	408.89
01/19/2009	414.44	414.44	403.33	408.89
01/20/2009	405.55	405.55	394.44	396.67
01/21/2009	391.11	405.55	385.55	397.78
01/22/2009	406.67	417.78	404.44	415.55
01/23/2009	415.55	415.55	386.67	386.67
01/26/2009	386.67	405.55	386.67	390
01/27/2009	397.78	397.78	380	393.33
01/28/2009	393.33	410	383.33	405.55
01/29/2009	411.11	421.11	397.78	407.78
01/30/2009	396.67	397.78	381.11	385.55
02/02/2009	375.55	394.44	375.55	391.11
02/03/2009	385.55	421.11	385.55	406.67
02/04/2009	425.55	448.89	422.22	437.78
02/05/2009	443.33	446.67	415.55	422.22
02/06/2009	430	431.11	416.67	418.89
02/09/2009	435.55	443.33	427.78	427.78
02/10/2009	433.33	437.78	417.78	425.55
02/12/2009	414.44	420	407.78	410
02/13/2009	407.78	418.89	396.67	408.89
02/16/2009	405.55	431.11	405.55	422.22
02/17/2009	416.67	422.22	414.44	417.78
02/18/2009	407.78	423.33	407.78	417.78
02/19/2009	422.22	431.11	417.78	425.55
02/20/2009	420	420	412.22	415.55
02/23/2009	401.11	405.55	394.44	402.22
02/24/2009	396.67	396.67	383.33	387.78
02/25/2009	401.11	405.55	390	401.11
02/26/2009	404.44	411.11	393.33	396.67
02/27/2009	402.22	420	396.67	413.33
03/02/2009	407.78	418.89	400	407.78
03/03/2009	398.89	413.33	395.55	411.11
03/04/2009	407.78	413.33	401.11	410
03/05/2009	412.22	416.67	406.67	412.22
03/06/2009	396.67	402.22	393.33	401.11
03/09/2009	402.22	402.22	386.67	392.22
03/10/2009	392.22	406.67	388.89	396.67
03/11/2009	407.78	422.22	405.55	417.78
03/12/2009	423.33	436.67	422.22	426.67
03/13/2009	421.11	434.44	421.11	427.78
03/16/2009	442.22	456.67	442.22	444.44
03/17/2009	455.55	467.78	448.89	462.22
03/18/2009	473.33	476.67	464.44	470
03/19/2009	481.11	486.67	467.78	468.89
03/23/2009	468.89	480	466.67	474.44
03/24/2009	483.33	485.55	462.22	464.44
03/25/2009	460	463.33	447.78	452.22
03/26/2009	446.67	451.11	443.33	447.78
03/27/2009	448.89	448.89	432.22	432.22
03/30/2009	433.33	438.89	420	420
03/31/2009	425.55	436.67	416.67	420
04/01/2009	423.33	424.44	415.55	423.33
04/02/2009	428.89	441.11	424.44	434.44
04/03/2009	440	446.67	435.55	438.89
04/06/2009	440	446.67	424.44	427.78
04/07/2009	433.33	433.33	418.89	421.11
04/08/2009	411.11	414.44	398.89	404.44
04/09/2009	407.78	416.67	404.44	411.11
04/10/2009	416.67	424.44	415.55	420
04/13/2009	421.11	424.44	410	413.33
04/14/2009	417.78	420	400	400
04/15/2009	402.22	405.55	393.33	397.78
04/16/2009	403.33	412.22	395.55	403.33
04/17/2009	418.89	428.89	416.67	421.11
04/20/2009	430	436.67	427.78	434.44
04/21/2009	417.78	428.89	416.67	425.55
04/22/2009	436.67	440	432.22	437.78
04/23/2009	440	448.89	437.78	445.55
04/24/2009	442.22	455.55	438.89	440
04/27/2009	451.11	455.55	437.78	442.22
04/28/2009	443.33	451.11	426.67	426.67
04/30/2009	443.33	453.33	437.78	444.44
05/01/2009	427.78	437.78	418.89	428.89
05/07/2009	444.44	444.44	422.22	428.89
05/08/2009	431.11	434.44	426.67	433.33
05/11/2009	437.78	446.67	427.78	433.33
05/12/2009	427.78	433.33	423.33	431.11
05/13/2009	430	431.11	424.44	426.67
05/14/2009	422.22	422.22	406.67	406.67
05/15/2009	411.11	416.67	407.78	414.44
05/18/2009	411.11	414.44	403.33	410
05/19/2009	421.11	423.33	414.44	423.33
05/20/2009	428.89	428.89	420	423.33
05/21/2009	424.44	428.89	422.22	427.78
05/22/2009	422.22	427.78	415.55	420
05/25/2009	428.89	432.22	424.44	424.44
05/26/2009	427.78	427.78	421.11	424.44
05/27/2009	430	430	423.33	426.67
05/28/2009	425.55	437.78	423.33	435.55
05/29/2009	438.89	452.22	436.67	446.67
06/01/2009	446.67	458.89	446.67	456.67
06/02/2009	462.22	463.33	454.44	456.67
06/03/2009	458.89	460	451.11	451.11
06/04/2009	448.89	456.67	447.78	450
06/05/2009	451.11	463.33	451.11	461.11
06/08/2009	466.67	476.67	464.44	466.67
06/09/2009	461.11	468.89	454.44	458.89
06/10/2009	466.67	470	458.89	465.55
06/11/2009	464.44	464.44	453.33	455.55
06/12/2009	457.78	458.89	448.89	451.11
06/15/2009	456.67	456.67	447.78	452.22
06/16/2009	441.11	442.22	432.22	435.55
06/17/2009	436.67	451.11	436.67	450
06/18/2009	450	450	435.55	440
06/19/2009	444.44	450	440	442.22
06/22/2009	442.22	448.89	438.89	440
06/23/2009	434.44	436.67	428.89	434.44
06/24/2009	440	446.67	434.44	442.22
06/25/2009	444.44	452.22	444.44	450
06/26/2009	455.55	456.67	452.22	452.22
06/29/2009	455.55	456.67	448.89	450
06/30/2009	455.55	465.55	455.55	460
07/01/2009	461.11	471.11	455.55	463.33
07/02/2009	475.55	485.55	472.22	483.33
07/03/2009	476.67	477.78	472.22	476.67
07/06/2009	472.22	472.22	461.11	466.67
07/07/2009	461.11	467.78	456.67	457.78
07/08/2009	457.78	458.89	444.44	446.67
07/09/2009	447.78	447.78	434.44	437.78
07/10/2009	443.33	453.33	443.33	444.44
07/13/2009	452.22	455.55	435.55	435.55
07/14/2009	445.55	446.67	440	445.55
07/15/2009	451.11	452.22	444.44	446.67
07/16/2009	476.67	482.22	470	470
07/17/2009	471.11	471.11	455.55	457.78
07/21/2009	475.55	478.89	470	478.89
07/22/2009	483.33	483.33	476.67	478.89
07/23/2009	475.55	490	475.55	482.22
07/24/2009	498.89	500	494.44	498.89
07/27/2009	504.44	507.78	501.11	505.55
07/28/2009	505.55	505.55	492.22	494.44
07/29/2009	493.33	511.11	493.33	511.11
07/30/2009	520	528.89	508.89	513.33
07/31/2009	524.44	525.55	507.78	508.89
08/03/2009	516.67	521.11	502.22	504.44
08/04/2009	513.33	515.55	495.55	496.67
08/05/2009	497.78	497.78	484.44	485.55
08/06/2009	488.89	500	488.89	497.78
08/07/2009	500	507.78	495.55	506.67
08/10/2009	515.55	515.55	502.22	504.44
08/11/2009	505.55	505.55	498.89	503.33
08/12/2009	501.11	508.89	501.11	501.11
08/13/2009	505.55	510	504.44	504.44
08/14/2009	506.67	508.89	503.33	504.44
08/17/2009	501.11	501.11	488.89	494.44
08/18/2009	498.89	501.11	491.11	494.44
08/19/2009	494.44	494.44	483.33	484.44
08/20/2009	490	497.78	484.44	493.33
08/21/2009	491.11	491.11	482.22	487.78
08/24/2009	493.33	510	493.33	504.44
08/25/2009	505.55	507.78	498.89	498.89
08/26/2009	504.44	504.44	501.11	503.33
08/27/2009	498.89	498.89	486.67	493.33
08/28/2009	493.33	493.33	487.78	488.89
08/31/2009	493.33	500	484.44	490
09/01/2009	491.11	494.44	485.55	490
09/02/2009	474.44	478.89	472.22	478.89
09/03/2009	476.67	476.67	470	473.33
09/04/2009	472.22	472.22	464.44	468.89
09/07/2009	475.55	481.11	475.55	477.78
09/08/2009	478.89	481.11	473.33	480
09/09/2009	483.33	483.33	473.33	476.67
09/10/2009	481.11	488.89	481.11	484.44
09/11/2009	482.22	482.22	472.22	475.55
09/14/2009	464.44	464.44	456.67	458.89
09/15/2009	455.55	460	445.55	448.89
09/16/2009	458.89	461.11	454.44	454.44
09/17/2009	458.89	466.67	455.55	466.67
09/18/2009	463.33	465.55	456.67	465.55
09/24/2009	473.33	480	466.67	480
09/25/2009	465.55	468.89	461.11	465.55
09/28/2009	460	461.11	452.22	461.11
09/29/2009	460	460	454.44	458.89
09/30/2009	458.89	470	458.89	470
10/01/2009	470	473.33	463.33	468.89
10/02/2009	457.78	457.78	451.11	456.67
10/05/2009	454.44	455.55	450	452.22
10/06/2009	450	453.33	447.78	450
10/07/2009	455.55	463.33	455.55	461.11
10/08/2009	466.67	466.67	458.89	464.44
10/09/2009	473.33	480	468.89	480
10/13/2009	480	488.89	476.67	478.89
10/14/2009	482.22	482.22	465.55	467.78
10/15/2009	472.22	475.55	463.33	465.55
10/16/2009	476.67	486.67	474.44	484.44
10/19/2009	491.11	494.44	483.33	488.89
10/20/2009	500	504.44	497.78	501.11
10/21/2009	491.11	494.44	488.89	494.44
10/22/2009	488.89	495.55	487.78	495.55
10/23/2009	497.78	500	495.55	498.89
10/26/2009	498.89	501.11	496.67	498.89
10/27/2009	498.89	498.89	483.33	491.11
10/28/2009	485.55	492.22	485.55	490
10/29/2009	477.78	492.22	467.78	491.11
10/30/2009	495.55	500	495.55	497.78
11/02/2009	486.67	486.67	481.11	482.22
11/04/2009	482.22	482.22	472.22	480
11/05/2009	472.22	478.89	467.78	471.11
11/06/2009	472.22	476.67	471.11	472.22
11/09/2009	467.78	478.89	463.33	471.11
11/10/2009	471.11	476.67	462.22	465.55
11/11/2009	462.22	462.22	453.33	454.44
11/12/2009	457.78	457.78	450	453.33
11/13/2009	457.78	457.78	446.67	450
11/16/2009	446.67	455.55	446.67	454.44
11/17/2009	454.44	454.44	448.89	448.89
11/18/2009	446.67	458.89	446.67	453.33
11/19/2009	456.67	456.67	435.55	440
11/20/2009	432.22	442.22	432.22	442.22
11/24/2009	444.44	447.78	435.55	435.55
11/25/2009	438.89	454.44	434.44	451.11
11/26/2009	440	446.67	438.89	446.67
11/27/2009	438.89	444.44	433.33	436.67
11/30/2009	441.11	455.55	441.11	455.55
12/01/2009	456.67	461.11	445.55	460
12/02/2009	461.11	461.11	453.33	457.78
12/03/2009	463.33	481.11	462.22	480
12/04/2009	484.44	487.78	482.22	487.78
12/07/2009	490	502.22	487.78	498.89
12/08/2009	493.33	500	493.33	497.78
12/09/2009	496.67	500	495.55	497.78
12/10/2009	495.55	498.89	492.22	494.44
12/11/2009	497.78	504.44	497.78	503.33
12/14/2009	498.89	503.33	498.89	503.33
12/15/2009	500	505.55	500	504.44
12/16/2009	510	516.67	504.44	505.55
12/17/2009	513.33	513.33	507.78	510
12/18/2009	507.78	507.78	496.67	498.89
12/21/2009	504.44	504.44	498.89	498.89
12/22/2009	498.89	502.22	498.89	500
12/24/2009	507.78	522.22	507.78	516.67
12/25/2009	522.22	522.22	511.11	515.55
12/28/2009	510	520	510	514.44
12/29/2009	511.11	517.78	511.11	516.67
12/30/2009	518.89	518.89	511.11	511.11

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High