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

2012 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 480.5524

CLOSE 480.4067

Low

LOW 400.55

High

HIGH 570

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2012	445.55	455	445.55	453.89
01/05/2012	451.67	456.67	451.67	454.44
01/06/2012	453.33	457.78	440	443.33
01/10/2012	447.78	447.78	435	437.78
01/11/2012	441.67	443.89	437.78	437.78
01/12/2012	437.22	438.89	433.33	433.33
01/13/2012	439.44	439.44	433.89	435.55
01/16/2012	435	435.55	431.67	433.33
01/17/2012	433.33	441.11	433.33	438.89
01/18/2012	438.33	448.89	436.11	446.11
01/19/2012	450	461.67	449.44	459.44
01/20/2012	472.78	477.78	466.67	470
01/23/2012	467.78	468.33	457.22	458.33
01/24/2012	466.11	469.44	461.11	462.22
01/25/2012	478.33	479.44	473.33	476.67
01/26/2012	473.33	478.89	468.89	478.33
01/27/2012	477.22	478.89	472.22	473.89
01/30/2012	466.11	478.33	466.11	476.11
01/31/2012	472.22	480.55	471.11	480
02/01/2012	495.55	497.78	486.11	486.11
02/02/2012	487.78	491.67	482.22	486.11
02/03/2012	487.78	495.55	487.78	493.89
02/06/2012	500	504.44	498.89	503.33
02/07/2012	502.22	507.22	502.22	503.89
02/08/2012	509.44	516.67	507.22	516.67
02/09/2012	512.78	518.89	511.11	517.22
02/10/2012	519.44	519.44	507.78	507.78
02/13/2012	504.44	510	499.44	500.55
02/14/2012	501.67	501.67	489.44	495
02/15/2012	496.67	514.44	495.55	509.44
02/16/2012	507.22	516.11	504.44	511.67
02/17/2012	525	525.55	518.89	518.89
02/20/2012	527.78	531.11	524.44	526.67
02/21/2012	529.44	535.55	520	522.78
02/22/2012	523.89	527.22	516.67	526.67
02/23/2012	523.89	529.44	517.78	528.89
02/24/2012	527.78	537.78	526.11	535
02/27/2012	544.44	547.22	536.67	537.78
02/28/2012	531.11	545.55	531.11	545
02/29/2012	546.67	557.78	541.11	543.33
03/01/2012	551.11	551.11	531.11	533.33
03/02/2012	538.33	538.33	520	526.11
03/05/2012	524.44	524.44	509.44	510
03/06/2012	512.78	517.22	505	508.33
03/07/2012	500.55	506.11	498.89	506.11
03/08/2012	509.44	512.78	506.67	510.55
03/09/2012	516.11	522.22	511.11	519.44
03/12/2012	525	527.22	511.11	511.11
03/13/2012	518.89	520	507.78	507.78
03/14/2012	519.44	522.22	517.22	517.22
03/15/2012	524.44	535.55	522.22	529.44
03/16/2012	536.11	548.89	534.44	548.89
03/19/2012	554.44	561.11	548.89	555.55
03/21/2012	560	562.22	543.33	548.33
03/22/2012	547.78	551.67	543.89	551.67
03/23/2012	545.55	545.55	538.89	539.44
03/26/2012	546.11	552.78	544.44	549.44
03/27/2012	557.78	570	556.67	570
03/28/2012	561.11	561.11	553.33	560
03/29/2012	560	560	546.67	547.78
03/30/2012	550	550	539.44	540.55
04/02/2012	548.89	553.33	546.67	546.67
04/03/2012	546.67	551.11	543.33	548.89
04/04/2012	554.44	558.89	537.22	540
04/05/2012	540	547.78	533.89	545
04/06/2012	547.22	547.78	536.67	538.33
04/09/2012	529.44	533.33	527.78	527.78
04/10/2012	532.22	538.89	527.78	529.44
04/11/2012	521.67	521.67	514.44	518.33
04/12/2012	520	526.67	515.55	523.89
04/13/2012	531.67	534.44	522.78	522.78
04/16/2012	517.78	519.44	510	511.11
04/17/2012	513.33	521.11	512.22	513.33
04/18/2012	521.11	532.22	521.11	528.89
04/19/2012	527.78	536.11	527.22	535.55
04/20/2012	536.11	537.78	530	530
04/23/2012	537.78	537.78	520	523.33
04/24/2012	517.78	522.78	517.22	521.67
04/25/2012	534.44	535.55	523.89	526.11
04/26/2012	529.44	531.67	518.33	520
04/27/2012	522.22	525	508.89	516.11
05/01/2012	511.11	516.67	508.89	511.67
05/02/2012	519.44	520	509.44	510
05/07/2012	495	503.33	495	501.67
05/08/2012	500.55	502.78	494.44	496.11
05/09/2012	490	490.55	482.22	486.67
05/10/2012	482.78	490	482.78	487.22
05/11/2012	487.78	488.33	477.78	478.33
05/14/2012	477.22	481.11	472.22	478.89
05/15/2012	472.78	477.22	467.22	473.33
05/16/2012	467.22	480	467.22	469.44
05/17/2012	471.67	485.55	470	482.22
05/18/2012	469.44	472.22	463.33	463.89
05/21/2012	460	467.22	460	462.78
05/22/2012	465	483.33	464.44	480.55
05/23/2012	480.55	480.55	464.44	464.44
05/24/2012	465	472.78	463.89	466.11
05/25/2012	472.22	473.89	457.22	458.89
05/28/2012	457.22	461.11	452.22	460
05/29/2012	458.89	466.67	457.78	463.89
05/30/2012	465.55	466.11	456.67	460.55
05/31/2012	450.55	453.89	450	451.67
06/01/2012	447.22	447.78	435.55	439.44
06/04/2012	422.78	436.67	421.11	435.55
06/05/2012	445.55	452.78	442.78	452.78
06/06/2012	458.89	470	454.44	468.89
06/07/2012	476.67	483.33	475.55	477.22
06/08/2012	477.78	477.78	466.67	473.33
06/11/2012	476.67	487.78	476.67	484.44
06/12/2012	473.33	479.44	468.89	477.22
06/13/2012	478.33	483.33	476.67	481.11
06/14/2012	478.33	481.67	475	481.11
06/15/2012	482.78	484.44	475	475.55
06/18/2012	487.78	487.78	475.55	477.22
06/19/2012	473.89	480	469.44	470
06/20/2012	477.22	481.11	475.55	477.22
06/21/2012	478.33	480	476.11	478.33
06/22/2012	467.78	476.11	467.78	473.33
06/25/2012	477.22	477.22	463.33	465
06/26/2012	457.22	461.67	454.44	458.33
06/27/2012	456.11	459.44	453.33	456.67
06/28/2012	457.22	463.33	456.67	463.33
06/29/2012	459.44	468.89	458.33	466.11
07/02/2012	473.89	473.89	462.22	462.22
07/03/2012	463.89	475	463.89	473.33
07/04/2012	478.89	482.22	476.11	476.67
07/05/2012	469.44	474.44	469.44	473.33
07/06/2012	475	476.11	468.33	468.89
07/09/2012	465	465	458.33	459.44
07/10/2012	458.89	461.11	450.55	450.55
07/11/2012	445	448.89	443.89	448.33
07/12/2012	448.89	453.89	444.44	445
07/13/2012	443.89	448.33	443.33	447.22
07/17/2012	446.11	448.33	442.22	444.44
07/18/2012	445	446.11	442.78	443.33
07/19/2012	446.11	453.33	446.11	450
07/20/2012	443.33	445.55	442.22	445
07/23/2012	447.78	455.55	444.44	445
07/24/2012	442.22	442.22	433.89	437.78
07/25/2012	432.78	432.78	416.67	420
07/26/2012	427.78	427.78	416.11	422.78
07/27/2012	433.33	433.33	427.78	431.11
07/30/2012	435.55	440.55	428.33	432.22
07/31/2012	432.22	441.67	425.55	440
08/01/2012	401.11	417.22	400.55	410
08/02/2012	415.55	421.11	411.67	418.33
08/03/2012	415	422.22	412.22	418.89
08/06/2012	420	427.78	420	426.11
08/07/2012	422.22	431.67	420	431.11
08/08/2012	432.78	435	423.33	423.89
08/09/2012	421.11	425.55	421.11	425.55
08/10/2012	425.55	434.44	423.33	433.89
08/13/2012	437.78	437.78	433.33	434.44
08/14/2012	436.67	436.67	433.33	434.44
08/15/2012	435	435	423.33	431.11
08/16/2012	437.78	449.44	430	448.89
08/17/2012	453.89	462.78	453.89	460.55
08/20/2012	461.11	466.67	461.11	464.44
08/21/2012	465	472.22	461.67	471.67
08/22/2012	463.89	467.78	460.55	467.22
08/23/2012	462.22	466.67	458.89	465.55
08/24/2012	461.11	461.11	456.67	456.67
08/27/2012	462.78	470	453.33	453.33
08/28/2012	454.44	454.44	441.67	446.11
08/29/2012	448.89	452.22	447.78	451.11
08/30/2012	452.22	452.22	446.67	446.67
08/31/2012	440.55	441.67	430.55	430.55
09/03/2012	428.89	434.44	423.33	423.33
09/04/2012	425.55	430.55	422.22	430
09/05/2012	430.55	436.11	430.55	433.33
09/06/2012	432.78	432.78	428.33	430.55
09/07/2012	446.11	451.11	440.55	449.44
09/10/2012	455	458.89	450.55	453.33
09/11/2012	450.55	451.11	442.22	443.89
09/12/2012	439.44	459.44	439.44	448.33
09/13/2012	453.89	461.11	450	460
09/14/2012	465.55	470.55	465.55	467.78
09/18/2012	468.89	481.67	466.11	480
09/19/2012	472.22	484.44	472.22	482.22
09/20/2012	481.11	484.44	474.44	477.22
09/21/2012	478.89	478.89	473.33	476.11
09/24/2012	470.55	478.89	470.55	473.89
09/25/2012	473.33	481.67	473.33	481.67
09/26/2012	476.67	480.55	458.33	461.67
09/27/2012	457.78	470	455.55	467.78
09/28/2012	468.33	470.55	458.89	461.11
10/01/2012	457.78	459.44	453.89	455.55
10/02/2012	452.78	463.33	452.22	458.33
10/03/2012	458.89	464.44	458.89	461.67
10/04/2012	463.33	473.33	461.11	473.33
10/05/2012	477.22	483.33	477.22	482.22
10/09/2012	470.55	473.33	463.33	463.33
10/10/2012	447.78	452.78	435.55	437.22
10/11/2012	429.44	431.11	423.89	426.11
10/12/2012	436.67	436.67	423.89	423.89
10/15/2012	427.78	436.11	423.89	434.44
10/16/2012	438.33	445.55	437.78	445
10/17/2012	446.11	446.67	443.33	445
10/18/2012	450	458.89	440.55	458.89
10/19/2012	447.78	458.89	447.78	458.89
10/22/2012	443.33	452.78	441.11	452.22
10/23/2012	450.55	450.55	441.67	447.22
10/24/2012	441.11	451.11	441.11	447.22
10/25/2012	445	445	435	441.67
10/26/2012	444.44	446.67	433.33	433.89
10/29/2012	435.55	438.33	430	431.67
10/30/2012	429.44	431.67	425	425
10/31/2012	427.78	432.22	425	428.33
11/01/2012	454.44	467.22	447.78	463.89
11/02/2012	466.67	466.67	461.11	466.67
11/05/2012	461.67	470	460	461.11
11/06/2012	450	453.33	448.89	450
11/07/2012	451.67	453.89	443.89	450
11/08/2012	442.22	450.55	440	450
11/09/2012	444.44	445	437.78	442.78
11/12/2012	436.11	444.44	434.44	437.78
11/13/2012	441.67	441.67	436.67	441.11
11/14/2012	438.89	441.11	438.33	440.55
11/15/2012	445	464.44	445	462.78
11/16/2012	465	478.33	465	475
11/19/2012	479.44	486.11	476.67	478.33
11/20/2012	486.67	486.67	479.44	481.67
11/21/2012	486.67	498.89	485.55	498.89
11/22/2012	501.67	511.11	501.67	508.33
11/26/2012	517.22	521.67	509.44	510.55
11/27/2012	508.89	511.11	502.78	510
11/28/2012	509.44	509.44	500	500
11/29/2012	503.89	505.55	502.22	504.44
11/30/2012	497.22	518.89	497.22	514.44
12/03/2012	520	522.22	513.89	519.44
12/04/2012	511.67	518.33	511.67	518.33
12/05/2012	510.55	518.89	507.78	510
12/06/2012	516.11	517.78	511.11	511.67
12/07/2012	518.33	518.33	512.22	515
12/10/2012	520	522.22	515.55	521.67
12/11/2012	521.11	523.33	521.11	522.22
12/12/2012	530.55	532.22	527.22	527.22
12/13/2012	532.78	546.11	532.78	542.22
12/14/2012	536.67	547.22	536.67	542.78
12/17/2012	548.89	550	523.89	525.55
12/18/2012	520	522.78	506.67	506.67
12/19/2012	520.55	539.44	513.33	538.89
12/20/2012	536.67	545.55	536.67	541.11
12/21/2012	544.44	548.33	528.89	528.89
12/25/2012	538.89	538.89	517.78	521.11
12/26/2012	522.78	532.78	522.22	532.78
12/27/2012	540.55	547.78	537.22	546.67
12/28/2012	546.11	557.78	546.11	555.55

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High