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

2011 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 566.3846

CLOSE 566.0715

Low

LOW 430.55

High

HIGH 705.55

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	644.44	644.44	636.67	641.11
01/05/2011	641.11	647.78	640	647.78
01/06/2011	658.89	667.78	655.55	666.67
01/07/2011	667.78	683.33	665.55	678.89
01/11/2011	683.33	691.11	681.11	681.11
01/12/2011	687.78	688.89	666.67	667.78
01/13/2011	677.78	682.22	668.89	673.33
01/14/2011	675.55	676.67	668.89	668.89
01/17/2011	671.11	674.44	666.67	670
01/18/2011	666.67	670	657.78	668.89
01/19/2011	672.22	684.44	672.22	680
01/20/2011	674.44	675.55	668.89	670
01/21/2011	667.78	667.78	654.44	656.67
01/24/2011	658.89	660	650	655.55
01/25/2011	666.67	682.22	665.55	680
01/26/2011	677.78	677.78	672.22	674.44
01/27/2011	675.55	690	675.55	690
01/28/2011	687.78	696.67	685.55	695.55
01/31/2011	680	692.22	678.89	690
02/01/2011	668.89	676.67	657.78	665.55
02/02/2011	667.78	667.78	654.44	660
02/03/2011	654.44	654.44	643.33	645.55
02/04/2011	655.55	657.78	646.67	646.67
02/07/2011	656.67	660	651.11	660
02/08/2011	666.67	684.44	664.44	682.22
02/09/2011	685.55	687.78	668.89	672.22
02/10/2011	665.55	673.33	662.22	671.11
02/14/2011	685.55	685.55	677.78	677.78
02/15/2011	681.11	686.67	677.78	683.33
02/16/2011	683.33	691.11	683.33	686.67
02/17/2011	693.33	705.55	693.33	702.22
02/18/2011	704.44	704.44	695.55	697.78
02/21/2011	691.11	693.33	680	682.22
02/22/2011	671.11	674.44	665.55	668.89
02/23/2011	664.44	672.22	654.44	663.33
02/24/2011	657.78	666.67	654.44	656.67
02/25/2011	653.33	663.33	653.33	657.78
02/28/2011	663.33	677.78	663.33	676.67
03/01/2011	683.33	688.89	681.11	687.78
03/02/2011	676.67	691.11	673.33	686.67
03/03/2011	688.89	691.11	681.11	683.33
03/04/2011	691.11	691.11	671.11	673.33
03/07/2011	666.67	668.89	656.67	661.11
03/08/2011	655.55	662.22	652.22	656.67
03/09/2011	657.78	661.11	640	642.22
03/10/2011	640	640	621.11	630
03/11/2011	621.11	628.89	620	621.11
03/14/2011	546.67	587.78	546.67	565.55
03/15/2011	555.55	570	506.11	555.55
03/16/2011	564.44	604.44	555.55	600
03/17/2011	577.78	616.67	577.78	606.67
03/18/2011	617.78	626.67	610	611.11
03/22/2011	631.11	631.11	618.89	630
03/23/2011	625.55	625.55	612.22	614.44
03/24/2011	617.78	625.55	613.33	616.67
03/25/2011	621.11	626.67	616.67	626.67
03/28/2011	623.33	635.55	616.67	635.55
03/29/2011	621.11	630	614.44	625.55
03/30/2011	631.11	654.44	628.89	654.44
03/31/2011	658.89	664.44	653.33	664.44
04/01/2011	664.44	664.44	656.67	656.67
04/04/2011	664.44	665.55	655.55	656.67
04/05/2011	655.55	655.55	637.78	644.44
04/06/2011	645.55	646.67	632.22	633.33
04/07/2011	634.44	641.11	618.89	621.11
04/08/2011	618.89	640	614.44	638.89
04/11/2011	640	640	627.78	630
04/12/2011	618.89	620	611.11	611.11
04/13/2011	607.78	623.33	605.55	621.11
04/14/2011	625.55	644.44	625.55	643.33
04/15/2011	636.67	645.55	636.67	636.67
04/18/2011	637.78	638.89	627.78	628.89
04/19/2011	623.33	623.33	614.44	617.78
04/20/2011	618.89	632.22	618.89	631.11
04/21/2011	638.89	642.22	634.44	636.67
04/22/2011	625.55	640	625.55	635.55
04/25/2011	642.22	644.44	632.22	632.22
04/26/2011	626.67	626.67	613.33	618.89
04/27/2011	618.89	633.33	618.89	631.11
04/28/2011	638.89	651.11	636.67	645.55
05/02/2011	637.78	640	625.55	634.44
05/06/2011	626.67	627.78	620	621.11
05/09/2011	623.33	628.89	616.67	628.89
05/10/2011	625.55	628.89	617.78	620
05/11/2011	623.33	626.67	616.67	617.78
05/12/2011	612.22	614.44	610	610
05/13/2011	608.89	608.89	595.55	604.44
05/16/2011	591.11	597.78	588.89	588.89
05/17/2011	592.22	600	586.67	597.78
05/18/2011	592.22	595.55	588.89	592.22
05/19/2011	593.33	593.33	575.55	577.78
05/20/2011	570	583.33	567.78	576.67
05/23/2011	570	570	558.89	565.55
05/24/2011	556.67	577.78	554.44	574.44
05/25/2011	575.55	577.78	563.33	565.55
05/26/2011	567.78	570	565.55	565.55
05/27/2011	568.89	576.67	562.22	571.11
05/30/2011	570	572.22	565.55	567.78
05/31/2011	564.44	573.33	561.11	571.11
06/01/2011	574.44	574.44	564.44	574.44
06/02/2011	563.33	570	562.22	565.55
06/03/2011	564.44	567.78	556.67	556.67
06/06/2011	556.67	562.22	554.44	556.67
06/07/2011	555.55	562.22	555.55	556.67
06/08/2011	557.78	562.22	557.78	560
06/09/2011	558.89	561.11	557.78	558.89
06/10/2011	565.55	571.11	565.55	570
06/13/2011	571.11	576.67	571.11	574.44
06/14/2011	575.55	593.33	575.55	592.22
06/15/2011	594.44	604.44	593.33	603.33
06/16/2011	592.22	600	592.22	596.67
06/17/2011	595.55	596.67	577.78	581.11
06/20/2011	580	580	564.44	566.67
06/21/2011	572.22	578.89	571.11	578.89
06/22/2011	585.55	596.67	585.55	595.55
06/23/2011	587.78	596.67	586.67	588.89
06/24/2011	597.78	611.11	592.22	611.11
06/27/2011	606.67	606.67	597.78	598.89
06/28/2011	603.33	607.78	587.78	590
06/29/2011	597.78	598.89	593.33	597.78
06/30/2011	602.22	602.22	590	594.44
07/01/2011	602.22	602.22	587.78	592.22
07/04/2011	601.11	603.33	594.44	594.44
07/05/2011	595.55	595.55	586.67	591.11
07/06/2011	595.55	604.44	595.55	602.22
07/07/2011	600	610	600	602.22
07/08/2011	606.67	610	603.33	603.33
07/11/2011	596.67	598.89	594.44	594.44
07/12/2011	583.33	585.55	578.89	580
07/13/2011	581.11	581.11	574.44	576.67
07/14/2011	572.22	580	568.89	577.78
07/15/2011	580	584.44	576.67	577.78
07/19/2011	572.22	584.44	572.22	583.33
07/20/2011	594.44	597.78	591.11	597.78
07/21/2011	592.22	595.55	584.44	586.67
07/22/2011	592.22	596.67	588.89	594.44
07/25/2011	594.44	594.44	578.89	578.89
07/26/2011	582.22	582.22	577.78	580
07/27/2011	575.55	577.78	572.22	575.55
07/28/2011	568.89	570	563.33	564.44
07/29/2011	566.67	566.67	556.67	556.67
08/01/2011	586.67	595.55	582.22	592.22
08/02/2011	582.22	593.33	580	586.67
08/03/2011	577.78	588.89	577.78	584.44
08/04/2011	583.33	593.33	578.89	581.11
08/05/2011	561.11	574.44	558.89	573.33
08/08/2011	566.67	573.33	560	561.11
08/09/2011	551.67	551.67	530	542.78
08/10/2011	553.89	555.55	544.44	544.44
08/11/2011	528.89	532.78	527.78	531.11
08/12/2011	538.89	538.89	521.67	522.78
08/15/2011	541.67	542.22	534.44	540.55
08/16/2011	548.33	552.78	546.67	547.78
08/17/2011	550	550	539.44	541.11
08/18/2011	539.44	541.11	530	530.55
08/19/2011	512.78	520.55	512.78	517.78
08/22/2011	511.67	516.11	500.55	500.55
08/23/2011	503.89	505.55	493.33	502.78
08/24/2011	512.22	512.22	492.78	492.78
08/25/2011	496.67	512.22	493.33	509.44
08/26/2011	501.67	511.67	501.67	510.55
08/29/2011	510	510	502.22	507.78
08/30/2011	514.44	531.67	514.44	518.89
08/31/2011	512.78	518.89	511.11	513.89
09/01/2011	521.67	526.67	515.55	517.22
09/02/2011	515.55	515.55	508.33	508.89
09/05/2011	506.67	506.67	490	492.78
09/06/2011	485	485	466.67	468.89
09/07/2011	481.11	485	476.67	477.78
09/08/2011	485.55	487.22	466.67	468.33
09/09/2011	468.33	480	467.78	470
09/12/2011	457.78	460.55	452.22	458.33
09/13/2011	466.11	490	459.44	490
09/14/2011	486.11	486.67	471.67	472.22
09/15/2011	492.22	494.44	473.33	475
09/16/2011	491.67	497.78	486.67	497.22
09/20/2011	490	503.33	485	501.11
09/21/2011	501.11	512.78	498.33	506.67
09/22/2011	496.67	508.33	495.55	507.22
09/26/2011	511.11	511.67	486.11	493.89
09/27/2011	493.89	497.22	467.78	473.33
09/28/2011	473.33	473.33	455	457.78
09/29/2011	454.44	470.55	442.22	470.55
09/30/2011	464.44	476.67	463.33	465.55
10/03/2011	442.22	455.55	437.78	443.89
10/04/2011	436.67	445	431.11	443.33
10/05/2011	446.67	447.78	430.55	435
10/06/2011	442.78	463.89	441.67	463.33
10/07/2011	476.67	480.55	469.44	469.44
10/11/2011	477.22	482.78	472.22	475.55
10/12/2011	463.89	477.22	454.44	475.55
10/13/2011	483.33	487.22	480.55	480.55
10/14/2011	475.55	481.11	472.22	480
10/17/2011	498.89	513.33	498.33	508.89
10/18/2011	502.22	520.55	501.11	517.22
10/19/2011	518.89	520	507.78	517.22
10/20/2011	512.78	513.33	485.55	488.33
10/21/2011	493.33	495.55	485	488.89
10/24/2011	498.33	513.89	497.78	513.33
10/25/2011	517.22	517.78	502.78	506.11
10/26/2011	499.44	518.89	496.67	513.89
10/27/2011	514.44	528.33	511.67	525
10/28/2011	534.44	535	501.67	505.55
10/31/2011	512.22	516.67	495	495
11/01/2011	488.89	502.78	480.55	487.22
11/02/2011	467.78	473.89	466.67	467.22
11/04/2011	477.78	478.33	467.22	476.11
11/07/2011	476.11	480.55	472.22	480.55
11/08/2011	472.78	478.33	470	470.55
11/09/2011	472.22	474.44	469.44	471.11
11/10/2011	459.44	462.78	454.44	460.55
11/11/2011	457.22	471.67	457.22	470.55
11/14/2011	477.78	481.11	472.22	474.44
11/15/2011	472.22	473.89	470	470
11/16/2011	471.67	473.33	462.78	462.78
11/17/2011	462.22	478.89	462.22	477.78
11/18/2011	467.22	478.89	465.55	472.78
11/21/2011	461.11	467.22	458.33	463.33
11/22/2011	456.67	468.33	455	465.55
11/24/2011	450	466.67	448.89	463.33
11/25/2011	462.22	472.22	461.11	465
11/28/2011	468.89	477.78	468.89	474.44
11/29/2011	483.33	490.55	481.11	490
11/30/2011	488.33	494.44	485	494.44
12/01/2011	500.55	502.78	495	497.22
12/02/2011	500	500	482.22	488.33
12/05/2011	491.67	492.22	485.55	485.55
12/06/2011	481.67	481.67	468.89	468.89
12/07/2011	469.44	475.55	469.44	474.44
12/08/2011	468.89	475.55	467.22	471.67
12/09/2011	463.89	470	463.89	467.78
12/12/2011	467.78	475.55	467.78	468.89
12/13/2011	458.33	467.22	458.33	466.67
12/14/2011	468.89	471.11	458.33	462.22
12/15/2011	459.44	460.55	447.22	447.22
12/16/2011	450	450	444.44	444.44
12/19/2011	443.89	447.22	441.67	444.44
12/20/2011	446.11	448.89	440.55	442.22
12/21/2011	446.11	447.78	441.11	441.11
12/22/2011	442.78	442.78	435	436.11
12/26/2011	443.33	443.33	436.11	439.44
12/27/2011	438.89	441.67	437.22	437.22
12/28/2011	437.22	437.22	436.11	436.11
12/29/2011	435	436.11	433.33	435.55
12/30/2011	435.55	439.44	435.55	437.78

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High