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

2010 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 524.2621

CLOSE 524.5225

Low

LOW 418.89

High

HIGH 641.11

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	507.78	518.33	507.78	517.78
01/05/2010	522.22	541.11	522.22	531.11
01/06/2010	532.22	537.78	526.67	530.55
01/07/2010	533.33	533.33	521.11	523.89
01/08/2010	529.44	536.67	529.44	535
01/12/2010	535.55	537.22	527.78	533.89
01/13/2010	526.11	530	524.44	524.44
01/14/2010	525	537.78	524.44	537.22
01/15/2010	566.67	592.22	565.55	581.11
01/18/2010	570	571.11	561.11	566.67
01/19/2010	566.67	572.22	555	558.89
01/20/2010	561.11	561.11	548.33	550
01/21/2010	544.44	555	541.11	555
01/22/2010	547.22	549.44	541.11	549.44
01/25/2010	550	571.11	546.67	565.55
01/26/2010	567.78	572.22	551.67	551.67
01/27/2010	560	566.67	542.78	542.78
01/28/2010	548.89	555.55	547.78	553.89
01/29/2010	553.33	564.44	553.33	556.67
02/01/2010	555	557.78	533.33	540
02/02/2010	542.22	543.33	536.67	541.67
02/03/2010	545	551.11	530	531.67
02/04/2010	531.67	550.55	523.33	525.55
02/05/2010	511.67	517.78	508.89	510
02/08/2010	516.67	516.67	508.33	508.33
02/09/2010	501.67	520.55	501.67	520
02/10/2010	527.78	533.89	518.33	518.33
02/12/2010	526.11	526.11	511.67	521.11
02/15/2010	521.67	523.89	515	516.11
02/16/2010	513.33	517.22	513.33	516.67
02/17/2010	522.22	537.78	522.22	536.67
02/18/2010	541.11	542.22	534.44	538.89
02/19/2010	538.33	543.33	527.78	527.78
02/22/2010	543.33	547.78	542.22	546.11
02/23/2010	548.33	548.33	538.33	543.33
02/24/2010	533.33	538.33	528.33	532.22
02/25/2010	540	540	522.22	524.44
02/26/2010	526.11	527.78	519.44	522.22
03/01/2010	522.78	529.44	522.78	524.44
03/02/2010	530.55	530.55	521.11	527.22
03/03/2010	527.22	532.78	520.55	525.55
03/04/2010	527.22	528.89	513.89	514.44
03/05/2010	521.11	526.67	521.11	523.89
03/08/2010	537.78	537.78	533.33	535.55
03/09/2010	537.22	537.22	531.11	536.67
03/10/2010	530	537.78	528.89	533.33
03/11/2010	538.33	545.55	538.33	543.89
03/12/2010	549.44	553.33	544.44	550
03/15/2010	553.33	555	543.33	550
03/16/2010	550	553.89	550	551.11
03/17/2010	554.44	578.89	554.44	574.44
03/18/2010	577.78	582.22	564.44	564.44
03/19/2010	572.22	572.22	565.55	568.89
03/23/2010	570	580	570	575.55
03/24/2010	576.67	581.11	572.22	576.67
03/25/2010	581.11	581.11	575.55	581.11
03/26/2010	583.33	602.22	583.33	601.11
03/29/2010	592.22	597.78	586.67	593.33
03/30/2010	594.44	597.78	585.55	597.78
03/31/2010	602.22	604.44	587.78	590
04/01/2010	593.33	594.44	583.33	591.11
04/02/2010	596.67	600	594.44	600
04/05/2010	605.55	615.55	604.44	615.55
04/06/2010	615.55	616.67	601.11	603.33
04/07/2010	604.44	606.67	595.55	596.67
04/08/2010	593.33	596.67	586.67	586.67
04/09/2010	588.89	592.22	584.44	588.89
04/12/2010	593.33	601.11	593.33	596.67
04/13/2010	596.67	596.67	584.44	590
04/14/2010	588.89	595.55	584.44	585.55
04/15/2010	595.55	601.11	591.11	591.11
04/16/2010	591.11	593.33	585.55	587.78
04/19/2010	583.33	587.78	577.78	577.78
04/20/2010	578.89	588.89	577.78	578.89
04/21/2010	586.67	595.55	585.55	594.44
04/22/2010	595.55	596.67	590	592.22
04/23/2010	592.22	594.44	582.22	582.22
04/26/2010	593.33	600	592.22	597.78
04/27/2010	593.33	605.55	593.33	605.55
04/28/2010	594.44	610	594.44	605.55
04/30/2010	606.67	620	606.67	617.78
05/06/2010	600	600	585.55	587.78
05/07/2010	554.44	571.11	552.22	566.67
05/10/2010	561.11	571.11	557.78	560
05/11/2010	568.89	568.89	544.44	545
05/12/2010	545.55	552.22	540.55	545
05/13/2010	552.78	552.78	544.44	547.78
05/14/2010	545	545.55	537.22	538.33
05/17/2010	522.78	531.11	522.22	529.44
05/18/2010	528.33	535.55	527.78	530
05/19/2010	514.44	524.44	511.11	523.89
05/20/2010	516.67	518.89	507.78	511.11
05/21/2010	503.33	503.89	495.55	500
05/24/2010	500.55	502.22	491.11	491.67
05/25/2010	488.33	488.33	466.67	471.11
05/26/2010	466.67	475	458.33	471.67
05/27/2010	468.89	491.11	466.67	491.11
05/28/2010	496.67	503.33	491.11	496.11
05/31/2010	497.78	500	490	490.55
06/01/2010	500.55	501.11	490.55	491.67
06/02/2010	483.89	492.78	478.33	483.33
06/03/2010	493.33	508.89	492.22	508.89
06/04/2010	511.11	518.89	508.89	513.33
06/07/2010	490	491.67	483.89	483.89
06/08/2010	485	496.11	485	489.44
06/09/2010	489.44	491.67	480	484.44
06/10/2010	487.22	488.89	478.89	486.67
06/11/2010	500	502.22	495.55	496.11
06/14/2010	506.67	506.67	503.33	505.55
06/15/2010	502.22	504.44	497.78	502.78
06/16/2010	511.11	523.33	510.55	521.11
06/17/2010	521.67	521.67	511.11	511.11
06/18/2010	508.89	511.11	506.11	511.11
06/21/2010	511.11	515.55	508.89	514.44
06/22/2010	511.11	512.78	506.11	506.11
06/23/2010	500	500	493.33	494.44
06/24/2010	492.22	495	488.89	489.44
06/25/2010	482.78	482.78	473.89	478.33
06/28/2010	473.33	477.22	473.33	477.22
06/29/2010	477.78	485.55	473.89	475
06/30/2010	465	473.89	465	472.78
07/01/2010	466.11	467.78	460	461.11
07/02/2010	463.33	465.55	458.33	461.11
07/05/2010	462.22	470	461.11	470
07/06/2010	464.44	477.78	461.67	477.78
07/07/2010	477.22	478.89	473.33	477.22
07/08/2010	491.67	494.44	491.11	492.22
07/09/2010	492.22	502.78	491.11	497.22
07/12/2010	496.67	505	493.89	497.22
07/13/2010	502.78	505.55	491.67	492.22
07/14/2010	495	511.11	495	508.89
07/15/2010	501.11	503.33	498.89	500.55
07/16/2010	493.89	496.11	484.44	485.55
07/20/2010	475	482.78	474.44	476.11
07/21/2010	483.89	486.67	477.78	477.78
07/22/2010	471.11	477.78	471.11	475.55
07/23/2010	480	485	479.44	480.55
07/26/2010	490.55	490.55	487.78	488.33
07/27/2010	488.33	493.33	483.33	491.11
07/28/2010	495.55	503.89	495.55	503.89
07/29/2010	496.11	506.67	493.33	500.55
07/30/2010	492.78	493.89	469.44	475
08/02/2010	472.22	485.55	472.22	478.33
08/03/2010	485	485	466.11	473.89
08/04/2010	474.44	474.44	462.22	465.55
08/05/2010	473.89	474.44	458.89	463.33
08/06/2010	458.89	465.55	456.67	462.78
08/09/2010	450	459.44	446.11	453.89
08/10/2010	452.22	455.55	448.89	453.89
08/11/2010	447.22	447.22	435	436.11
08/12/2010	420.55	438.89	418.89	438.89
08/13/2010	440	452.22	440	450.55
08/16/2010	443.33	445	436.11	441.11
08/17/2010	433.33	437.78	431.11	436.67
08/18/2010	444.44	444.44	438.33	441.11
08/19/2010	447.22	452.22	446.67	450.55
08/20/2010	445.55	455.55	445.55	452.78
08/23/2010	451.11	453.89	444.44	445.55
08/24/2010	437.78	446.11	437.78	445.55
08/25/2010	443.33	450.55	438.89	442.22
08/26/2010	441.11	441.11	434.44	438.89
08/27/2010	431.11	451.67	431.11	451.11
08/30/2010	458.89	460.55	455.55	458.33
08/31/2010	448.33	450	442.22	444.44
09/01/2010	438.89	441.11	435	440.55
09/02/2010	448.33	449.44	442.78	448.33
09/03/2010	451.11	458.33	451.11	456.11
09/06/2010	462.22	473.33	461.67	472.22
09/07/2010	472.22	474.44	468.33	471.67
09/08/2010	465	465	454.44	455
09/09/2010	458.33	462.78	455	460.55
09/10/2010	467.78	472.78	467.22	470.55
09/13/2010	474.44	476.11	469.44	470
09/14/2010	467.78	472.78	467.78	470.55
09/15/2010	471.11	485.55	466.67	483.33
09/16/2010	491.11	492.22	485	486.11
09/17/2010	493.89	493.89	486.67	486.67
09/21/2010	494.44	494.44	480	480.55
09/22/2010	482.22	482.22	473.33	473.33
09/24/2010	467.78	477.78	467.78	471.11
09/27/2010	478.89	487.78	478.89	486.67
09/28/2010	481.67	486.11	480	482.22
09/29/2010	485.55	495.55	484.44	495.55
09/30/2010	497.22	500.55	489.44	490.55
10/01/2010	490	490.55	482.22	482.22
10/04/2010	479.44	486.67	478.33	483.89
10/05/2010	481.11	488.33	475.55	487.78
10/06/2010	494.44	496.67	491.67	496.67
10/07/2010	496.67	503.89	496.11	500
10/08/2010	497.78	503.33	497.78	501.11
10/12/2010	502.22	503.33	487.22	487.78
10/13/2010	495	501.11	487.78	489.44
10/14/2010	490	494.44	488.33	492.22
10/15/2010	493.33	497.78	491.67	497.22
10/18/2010	505	507.22	500	506.11
10/19/2010	498.33	506.67	497.78	503.89
10/20/2010	497.22	502.22	491.11	493.33
10/21/2010	498.89	508.89	496.11	508.89
10/22/2010	506.67	508.89	500	506.11
10/25/2010	503.89	503.89	500.55	500.55
10/26/2010	501.67	504.44	499.44	502.22
10/27/2010	506.67	508.89	505.55	508.33
10/28/2010	506.67	507.22	504.44	504.44
10/29/2010	507.22	507.22	504.44	505
11/01/2010	497.22	497.78	484.44	486.11
11/02/2010	484.44	490	475.55	490
11/04/2010	497.78	497.78	490	492.22
11/05/2010	496.67	517.78	496.67	517.22
11/08/2010	517.22	519.44	510	519.44
11/09/2010	517.78	529.44	517.78	526.11
11/10/2010	526.11	542.78	526.11	539.44
11/11/2010	542.78	548.33	536.67	538.89
11/12/2010	535	537.78	530	530.55
11/15/2010	535	543.33	531.11	540
11/16/2010	540.55	540.55	529.44	532.22
11/17/2010	524.44	543.33	524.44	542.22
11/18/2010	543.33	558.89	543.33	553.33
11/19/2010	557.78	557.78	550.55	552.22
11/22/2010	558.89	575.55	558.89	572.22
11/24/2010	566.67	581.11	563.33	575.55
11/25/2010	584.44	585.55	577.78	577.78
11/26/2010	578.89	578.89	562.22	563.33
11/29/2010	571.11	576.67	570	571.11
11/30/2010	573.33	575.55	568.89	572.22
12/01/2010	561.11	564.44	558.89	562.22
12/02/2010	573.33	576.67	570	572.22
12/03/2010	581.11	594.44	578.89	593.33
12/06/2010	598.89	607.78	591.11	605.55
12/07/2010	595.55	602.22	590	600
12/08/2010	597.78	613.33	597.78	613.33
12/09/2010	612.22	614.44	607.78	612.22
12/10/2010	614.44	614.44	606.67	611.11
12/13/2010	608.89	613.33	604.44	613.33
12/14/2010	610	610	603.33	606.67
12/15/2010	607.78	607.78	597.78	600
12/16/2010	600	600	594.44	594.44
12/17/2010	595.55	604.44	595.55	604.44
12/20/2010	598.89	604.44	594.44	601.11
12/21/2010	610	630	610	626.67
12/22/2010	626.67	635.55	625.55	625.55
12/24/2010	620	625.55	615.55	616.67
12/27/2010	620	627.78	620	627.78
12/28/2010	625.55	632.22	624.44	628.89
12/29/2010	630	638.89	630	635.55
12/30/2010	637.78	641.11	633.33	634.44

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High