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

2013 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 813.1209

CLOSE 813.1276

Low

LOW 536.67

High

HIGH 1,040

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	586.67	586.67	575.55	582.22
01/07/2013	588.89	588.89	554.44	556.67
01/08/2013	553.89	555	540	541.11
01/09/2013	538.33	553.33	536.67	546.67
01/10/2013	553.89	571.11	553.89	570
01/11/2013	578.89	584.44	577.78	583.33
01/15/2013	577.78	585.55	568.89	585.55
01/16/2013	585.55	588.89	577.78	578.89
01/17/2013	582.22	587.78	574.44	583.33
01/18/2013	594.44	604.44	594.44	600
01/21/2013	601.11	603.33	598.89	598.89
01/22/2013	597.78	604.44	591.11	594.44
01/23/2013	585.55	592.22	578.89	581.11
01/24/2013	570	603.33	563.33	600
01/25/2013	610	611.11	600	606.67
01/28/2013	608.89	608.89	596.67	596.67
01/29/2013	597.78	605.55	596.67	601.11
01/30/2013	608.89	617.78	607.78	614.44
01/31/2013	614.44	625.55	606.67	622.22
02/01/2013	630	630	620	621.11
02/04/2013	624.44	644.44	615.55	640
02/05/2013	625.55	646.67	623.33	641.11
02/06/2013	652.22	681.11	652.22	674.44
02/07/2013	671.11	684.44	671.11	673.33
02/08/2013	672.22	677.78	663.33	663.33
02/12/2013	678.89	680	662.22	662.22
02/13/2013	662.22	668.89	654.44	654.44
02/14/2013	654.44	656.67	645.55	646.67
02/15/2013	642.22	658.89	635.55	651.11
02/18/2013	662.22	671.11	660	668.89
02/19/2013	664.44	673.33	662.22	664.44
02/20/2013	668.89	677.78	668.89	677.78
02/21/2013	667.78	667.78	658.89	660
02/22/2013	648.89	665.55	648.89	663.33
02/25/2013	671.11	677.78	666.67	666.67
02/26/2013	652.22	661.11	646.67	646.67
02/27/2013	645.55	647.78	632.22	632.22
02/28/2013	650	668.89	648.89	668.89
03/01/2013	661.11	680	661.11	677.78
03/04/2013	684.44	693.33	684.44	688.89
03/05/2013	693.33	693.33	686.67	686.67
03/06/2013	705.55	715.55	704.44	715.55
03/07/2013	722.22	722.22	708.89	708.89
03/08/2013	711.11	713.33	705.55	705.55
03/11/2013	716.67	735.55	714.44	732.22
03/12/2013	735.55	737.78	726.67	726.67
03/13/2013	730	753.33	726.67	748.89
03/14/2013	751.11	773.33	751.11	770
03/15/2013	777.78	792.22	776.67	787.78
03/18/2013	767.78	770	752.22	752.22
03/19/2013	768.89	771.11	760	765.55
03/21/2013	785.55	787.78	778.89	780
03/22/2013	777.78	777.78	760	760
03/25/2013	775.55	775.55	758.89	758.89
03/26/2013	752.22	770	752.22	765.55
03/27/2013	771.11	785.55	767.78	782.22
03/28/2013	777.78	786.67	777.78	783.33
03/29/2013	785.55	785.55	774.44	774.44
04/01/2013	777.78	780	746.67	747.78
04/02/2013	736.67	744.44	720	727.78
04/03/2013	725.55	751.11	718.89	742.22
04/04/2013	731.11	755.55	723.33	753.33
04/05/2013	795.55	796.67	782.22	788.89
04/08/2013	801.11	813.33	793.33	800
04/09/2013	811.11	833.33	803.33	831.11
04/10/2013	833.33	850	831.11	847.78
04/11/2013	864.44	887.78	863.33	887.78
04/12/2013	887.78	910	886.66	896.66
04/15/2013	894.44	898.89	874.44	876.66
04/16/2013	860	886.66	860	868.89
04/17/2013	887.78	904.44	885.55	901.11
04/18/2013	893.33	904.44	880	880
04/19/2013	882.22	885.55	864.44	865.55
04/22/2013	885.55	887.78	872.22	874.44
04/23/2013	865.55	877.78	860	860
04/24/2013	876.66	880	861.11	867.78
04/25/2013	865.55	868.89	853.33	853.33
04/26/2013	863.33	864.44	840	846.66
04/30/2013	863.33	882.22	853.33	872.22
05/01/2013	901.11	905.55	888.89	888.89
05/02/2013	877.78	895.55	877.78	882.22
05/07/2013	910	910	896.66	900
05/08/2013	898.89	905.55	892.22	894.44
05/09/2013	901.11	901.11	882.22	882.22
05/10/2013	904.44	916.66	902.22	915.55
05/13/2013	924.44	926.66	915.55	917.78
05/14/2013	921.11	933.33	918.89	930
05/15/2013	946.66	968.89	946.66	961.11
05/16/2013	982.22	984.44	962.22	983.33
05/17/2013	975.55	975.55	963.33	964.44
05/20/2013	964.44	972.22	955.55	967.78
05/21/2013	951.11	964.44	942.22	944.44
05/22/2013	948.89	977.78	948.89	974.44
05/23/2013	971.11	977.78	901.11	901.11
05/24/2013	922.22	952.22	880	910
05/27/2013	894.44	903.33	861.11	861.11
05/28/2013	838.89	920	823.33	903.33
05/29/2013	921.11	932.22	888.89	892.22
05/30/2013	866.66	904.44	863.33	871.11
05/31/2013	892.22	897.78	877.78	877.78
06/03/2013	867.78	900	865.55	873.33
06/04/2013	868.89	933.33	861.11	927.78
06/05/2013	911.11	920	876.66	876.66
06/06/2013	861.11	893.33	861.11	861.11
06/07/2013	837.78	845.55	802.22	821.11
06/10/2013	837.78	883.33	837.78	882.22
06/11/2013	865.55	868.89	846.66	851.11
06/12/2013	830	852.22	822.22	842.22
06/13/2013	827.78	833.33	795.55	795.55
06/14/2013	808.89	817.78	786.67	787.78
06/17/2013	778.89	820	777.78	815.55
06/18/2013	820	827.78	803.33	805.55
06/19/2013	833.33	834.44	810	822.22
06/20/2013	807.78	813.33	803.33	805.55
06/21/2013	772.22	821.11	771.11	815.55
06/24/2013	833.33	836.66	816.67	818.89
06/25/2013	810	820	796.67	812.22
06/26/2013	812.22	815.55	784.44	788.89
06/27/2013	790	800	783.33	800
06/28/2013	820	838.89	816.67	835.55
07/01/2013	852.22	852.22	837.78	843.33
07/02/2013	857.78	872.22	852.22	872.22
07/03/2013	876.66	887.78	871.11	878.89
07/04/2013	880	883.33	870	870
07/05/2013	881.11	883.33	873.33	878.89
07/08/2013	886.66	888.89	865.55	865.55
07/09/2013	878.89	881.11	867.78	874.44
07/10/2013	883.33	886.66	868.89	882.22
07/11/2013	887.78	887.78	863.33	866.66
07/12/2013	865.55	874.44	863.33	864.44
07/16/2013	868.89	871.11	826.67	837.78
07/17/2013	837.78	837.78	807.78	812.22
07/18/2013	816.67	832.22	814.44	823.33
07/19/2013	831.11	831.11	793.33	798.89
07/22/2013	807.78	808.89	765.55	772.22
07/23/2013	765.55	787.78	764.44	781.11
07/24/2013	804.44	815.55	800	811.11
07/25/2013	815.55	831.11	811.11	826.67
07/26/2013	812.22	814.44	787.78	788.89
07/29/2013	755.55	771.11	744.44	748.89
07/30/2013	757.78	776.67	756.67	767.78
07/31/2013	767.78	784.44	748.89	748.89
08/01/2013	782.22	807.78	780	802.22
08/02/2013	811.11	818.89	800	818.89
08/05/2013	808.89	812.22	795.55	798.89
08/06/2013	797.78	808.89	786.67	806.67
08/07/2013	787.78	803.33	786.67	792.22
08/08/2013	783.33	797.78	773.33	773.33
08/09/2013	777.78	778.89	761.11	766.67
08/12/2013	761.11	775.55	756.67	764.44
08/13/2013	780	790	774.44	788.89
08/14/2013	803.33	811.11	795.55	811.11
08/15/2013	797.78	805.55	791.11	798.89
08/16/2013	785.55	793.33	780	787.78
08/19/2013	780	787.78	773.33	786.67
08/20/2013	775.55	786.67	764.44	766.67
08/21/2013	762.22	777.78	758.89	762.22
08/22/2013	757.78	770	753.33	757.78
08/23/2013	777.78	796.67	774.44	786.67
08/26/2013	790	794.44	780	793.33
08/27/2013	790	805.55	783.33	794.44
08/28/2013	768.89	777.78	762.22	775.55
08/29/2013	775.55	785.55	772.22	782.22
08/30/2013	777.78	777.78	747.78	750
09/02/2013	750	757.78	740	750
09/03/2013	758.89	760	750	758.89
09/04/2013	755.55	772.22	754.44	771.11
09/05/2013	782.22	786.67	771.11	784.44
09/06/2013	787.78	792.22	780	786.67
09/09/2013	810	811.11	788.89	793.33
09/10/2013	801.11	811.11	798.89	808.89
09/11/2013	806.67	807.78	781.11	782.22
09/12/2013	781.11	781.11	745.55	757.78
09/13/2013	758.89	772.22	756.67	766.67
09/17/2013	771.11	788.89	768.89	784.44
09/18/2013	794.44	807.78	790	802.22
09/19/2013	807.78	814.44	802.22	814.44
09/20/2013	816.67	817.78	806.67	811.11
09/24/2013	816.67	833.33	815.55	823.33
09/25/2013	824.44	838.89	821.11	838.89
09/26/2013	831.11	842.22	814.44	842.22
09/27/2013	840	845.55	832.22	841.11
09/30/2013	822.22	845.55	821.11	832.22
10/01/2013	832.22	833.33	820	821.11
10/02/2013	823.33	835.55	810	817.78
10/03/2013	814.44	818.89	808.89	810
10/04/2013	801.11	832.22	800	824.44
10/07/2013	824.44	824.44	808.89	815.55
10/08/2013	805.55	813.33	801.11	807.78
10/09/2013	803.33	823.33	801.11	822.22
10/10/2013	823.33	825.55	808.89	815.55
10/11/2013	828.89	844.44	827.78	844.44
10/15/2013	844.44	844.44	830	834.44
10/16/2013	835.55	841.11	832.22	835.55
10/17/2013	842.22	850	837.78	843.33
10/18/2013	841.11	845.55	837.78	842.22
10/21/2013	844.44	848.89	842.22	846.66
10/22/2013	856.66	872.22	855.55	871.11
10/23/2013	858.89	870	840	842.22
10/24/2013	838.89	845.55	826.67	843.33
10/25/2013	888.89	894.44	861.11	862.22
10/28/2013	867.78	881.11	864.44	877.78
10/29/2013	872.22	873.33	861.11	863.33
10/30/2013	876.66	877.78	868.89	875.55
10/31/2013	867.78	877.78	867.78	874.44
11/01/2013	875.55	881.11	861.11	865.55
11/05/2013	874.44	880	867.78	876.66
11/06/2013	873.33	885.55	870	883.33
11/07/2013	880	881.11	870	871.11
11/08/2013	860	870	855.55	866.66
11/11/2013	882.22	883.33	873.33	881.11
11/12/2013	877.78	884.44	872.22	882.22
11/13/2013	882.22	886.66	875.55	878.89
11/14/2013	881.11	891.11	878.89	883.33
11/15/2013	892.22	898.89	888.89	896.66
11/18/2013	903.33	908.89	900	901.11
11/19/2013	897.78	900	886.66	896.66
11/20/2013	894.44	920	893.33	915.55
11/21/2013	921.11	936.66	918.89	933.33
11/22/2013	944.44	952.22	938.89	946.66
11/25/2013	955.55	958.89	951.11	956.66
11/26/2013	956.66	966.66	946.66	958.89
11/27/2013	955.55	977.78	954.44	970
11/28/2013	976.66	992.22	967.78	972.22
11/29/2013	972.22	992.22	963.33	978.89
12/02/2013	983.33	986.66	962.22	965.55
12/03/2013	965.55	981.11	958.89	976.66
12/04/2013	965.55	980	962.22	967.78
12/05/2013	966.66	980	962.22	966.66
12/06/2013	968.89	975.55	963.33	974.44
12/09/2013	981.11	994.44	981.11	993.33
12/10/2013	994.44	1,013.33	991.11	1,010
12/11/2013	1,003.33	1,015.55	988.89	1,002.22
12/12/2013	988.89	1,006.66	973.33	1,003.33
12/13/2013	1,001.11	1,006.66	991.11	994.44
12/16/2013	994.44	998.89	983.33	985.55
12/17/2013	992.22	996.66	978.89	984.44
12/18/2013	985.55	1,001.11	985.55	998.89
12/19/2013	1,011.11	1,017.78	997.78	1,006.66
12/20/2013	1,006.66	1,008.89	1,000	1,005.55
12/24/2013	1,010	1,014.44	1,005.55	1,008.89
12/25/2013	1,002.22	1,005.55	995.55	1,003.33
12/26/2013	1,004.44	1,022.22	1,000	1,021.11
12/27/2013	1,021.11	1,031.11	1,014.44	1,030
12/30/2013	1,037.78	1,040	1,031.11	1,037.78

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High