Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Murata Manufacturing Co., Ltd. logo
6981.T
Murata Manufacturing Co., Ltd.
06:30:00
11750 ¥
0.0000 (%0.00)
Previous Close: 11745
Day Low₺11280
Day High₺12410
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,148.5527
CLOSE 1,148.539

Low

LOW 910.22

High

HIGH 1,512.77
DATEOPENHIGHLOWCLOSE
01/06/20141,033.331,043.331,028.891,037.78
01/07/20141,027.781,046.661,025.551,042.22
01/08/20141,044.441,065.551,037.781,064.44
01/09/20141,065.551,094.441,061.111,094.44
01/10/20141,095.551,101.111,074.441,095.55
01/14/20141,073.331,074.441,031.221,062.66
01/15/20141,093.111,117.781,088.781,117.78
01/16/20141,127.781,1401,123.891,131.11
01/17/20141,123.331,129.441,115.551,118.89
01/20/20141,122.221,123.891,112.781,118.89
01/21/20141,125.551,1501,124.441,136.11
01/22/20141,141.661,147.781,128.331,137.78
01/23/20141,1501,1651,142.781,150
01/24/20141,130.551,137.781,109.891,116.66
01/27/20141,083.551,1071,077.891,101.22
01/28/20141,105.441,114.441,094.441,097.55
01/29/20141,105.551,113.891,1001,110.89
01/30/20141,084.221,088.891,062.551,070.66
01/31/20141,083.441,0841,0501,067.11
02/03/20141,033.331,050.781,029.891,032.33
02/04/2014966.66999953955.22
02/05/2014988.551,010.22973.44988.89
02/06/2014992.78994.11973.89980.89
02/07/2014997.55997.78981.11988.89
02/10/20141,011.331,013.55996.331,006
02/12/20141,022.661,062.781,021.111,052.66
02/13/20141,056.331,065.551,025.111,029.66
02/14/20141,038.111,0501,0121,017.55
02/17/20141,021.111,0511,017.661,048.44
02/18/20141,066.661,076.661,047.551,073
02/19/20141,072.221,0901,057.891,063.78
02/20/20141,052.331,053.221,036.661,040.33
02/21/20141,057.891,062.111,046.781,059.11
02/24/20141,058.331,071.111,040.111,055.44
02/25/20141,072.221,087.781,070.111,086.11
02/26/20141,072.661,087.331,071.551,076.44
02/27/20141,070.221,093.111,070.221,077.78
02/28/20141,067.781,083.661,0581,076.78
03/03/20141,055.551,056.661,035.221,044.55
03/04/20141,028.331,065.551,027.891,056.33
03/05/20141,078.891,085.781,064.551,064.66
03/06/20141,066.661,082.551,062.221,081.44
03/07/20141,088.781,097.111,073.331,086.22
03/10/20141,086.221,086.221,070.111,084.33
03/11/20141,087.661,087.661,073.661,084.44
03/12/20141,071.331,078.331,064.441,065.89
03/13/20141,058.891,065.551,0531,055.66
03/14/20141,022.331,027.781,006.891,010.89
03/17/20141,001.661,010.55989.33996
03/18/20141,029.331,029.551,001.781,001.78
03/19/20141,003.891,018.89994.551,003.11
03/20/20141,006.661,024.221,005.661,006.44
03/24/20141,012.331,077.111,006.441,068.89
03/25/20141,066.661,0801,062.111,067.22
03/26/20141,066.661,088.891,0641,082.44
03/27/20141,045.551,085.551,003.111,083.55
03/28/20141,080.891,090.551,071.331,076.55
03/31/20141,093.221,094.441,0701,081.66
04/01/20141,092.221,093.441,080.781,087
04/02/20141,088.891,0911,072.331,072.78
04/03/20141,077.111,0831,0661,077.55
04/04/20141,072.331,0791,066.661,070.78
04/07/20141,0601,071.331,053.221,069.66
04/08/20141,064.441,065.331,0471,048
04/09/20141,033.331,037.441,020.111,021.22
04/10/20141,037.891,039.891,011.331,012.66
04/11/2014992.221,010986.111,003.66
04/14/2014994.551,014.89991.441,003.22
04/15/20141,005.661,012.78998.551,000.66
04/16/20141,009.111,015.221,003.331,015.22
04/17/20141,012.441,015.11983.89991.78
04/18/2014995.781,000.899901,000
04/21/20141,007.551,013.331,003.551,005.89
04/22/20141,006.111,010.33980.55982.11
04/23/2014987.78991.89968.33980.44
04/24/2014991.11994966.33969.33
04/25/2014968985.89966.11980.11
04/28/2014967.11967.78944.55952.55
04/30/2014954.11963.66940.33944.44
05/01/2014977.781,014.89970.551,009
05/02/20141,003.331,007.55990.33993.89
05/07/2014975.22980.22959.78959.78
05/08/2014962.11970.44955.78956.22
05/09/2014953.33975.33952965.22
05/12/2014970.78976.89958.22958.66
05/13/2014981.66984.22966.89968.44
05/14/2014972.78983.33968.33983.33
05/15/2014966.66971.55961.11967.66
05/16/2014956.66961.66950.44954.55
05/19/2014951.33960.44939.22940
05/20/2014953957943.33946.78
05/21/2014938.89940910.22915.89
05/22/2014925.55932.78915.89920.22
05/23/2014928.33940.55922.33933
05/26/2014951.11962.89948.66960.66
05/27/2014953.89963.89949.89949.89
05/28/2014951.11959.78946.11950.78
05/29/2014947.44958946.78953.66
05/30/2014955.55968.55953.89958.11
06/02/2014987.551,014.22983.551,011.11
06/03/20141,015.441,0201,006.781,007.66
06/04/20141,007.661,010.66997.661,009.44
06/05/20141,009.441,011.441,003.331,010
06/06/20141,016.661,021.661,0031,006.22
06/09/20141,016.441,016.551,005.551,006.33
06/10/20141,003.891,009.78989.33992.78
06/11/2014996.221,009.66992.781,004.89
06/12/2014991.55999.89989.78996.33
06/13/2014989.78993.11982.22991.55
06/16/2014992993.22977.78986.33
06/17/2014992.44998.78991.55995.44
06/18/2014998.441,008.89996.441,006.11
06/19/20141,0091,038.331,0091,028.33
06/20/20141,027.891,031.661,020.441,024.55
06/23/20141,030.441,039.551,029.551,031.44
06/24/20141,033.331,050.781,026.221,045.44
06/25/20141,044.221,052.551,039.221,043.33
06/26/20141,047.331,058.221,042.661,056.55
06/27/20141,046.111,056.221,0391,044.89
06/30/20141,052.551,057.661,046.221,053.44
07/01/20141,057.221,077.111,050.661,074.22
07/02/20141,078.661,092.781,078.441,087
07/03/20141,093.331,099.331,091.111,096.11
07/04/20141,104.551,106.661,095.781,097.55
07/07/20141,096.441,098.551,085.551,089.78
07/08/20141,078.111,094.111,075.221,088.89
07/09/20141,074.441,082.221,072.551,079.33
07/10/20141,079.441,082.661,053.781,056.78
07/11/20141,0501,0651,046.441,061.55
07/14/20141,066.551,070.441,0591,069.33
07/15/20141,075.551,083.331,072.111,078.78
07/16/20141,078.661,095.331,074.551,090.11
07/17/20141,092.441,095.221,088.331,092
07/18/20141,080.441,085.551,0741,078.66
07/22/20141,084.221,096.331,0811,092.11
07/23/20141,089.441,097.781,089.441,097.11
07/24/20141,092.781,098.551,090.221,093.11
07/25/20141,095.551,100.661,090.551,100.22
07/28/20141,094.441,104.331,092.221,093.78
07/29/20141,105.551,127.781,095.331,098.11
07/30/20141,097.891,103.331,094.221,095.11
07/31/20141,105.551,106.781,100.551,102.44
08/01/20141,111.111,121.661,100.891,113.33
08/04/20141,114.441,118.891,106.221,111.11
08/05/20141,1111,115.551,087.221,089.78
08/06/20141,084.331,088.551,072.891,076.11
08/07/20141,081.781,101.111,080.331,100.22
08/08/20141,091.331,092.551,063.111,074.55
08/11/20141,091.221,096.441,079.111,093.44
08/12/20141,101.661,1151,100.661,110.33
08/13/20141,112.781,112.781,1001,109.33
08/14/20141,113.891,1301,111.111,128.33
08/15/20141,128.331,129.441,119.441,122.22
08/18/20141,126.111,126.661,119.441,122.22
08/19/20141,1251,128.331,118.891,121.11
08/20/20141,121.111,122.221,111.661,114.44
08/21/20141,1151,121.661,109.221,120.55
08/22/20141,127.781,127.781,107.781,110.55
08/25/20141,127.221,127.221,118.891,119.44
08/26/20141,119.441,123.331,111.111,111.11
08/27/20141,122.221,123.331,110.551,115
08/28/20141,1001,113.331,099.111,106.33
08/29/20141,099.441,113.331,097.891,103.78
09/01/20141,108.661,126.661,106.661,125
09/02/20141,133.331,190.551,133.331,186.11
09/03/20141,183.891,187.781,167.221,171.11
09/04/20141,183.891,186.661,173.891,175.55
09/05/20141,187.781,188.891,157.781,163.89
09/08/20141,166.661,1751,162.221,168.33
09/09/20141,181.661,192.221,173.331,186.11
09/10/20141,180.551,2101,177.781,207.22
09/11/20141,222.221,244.441,206.111,207.78
09/12/20141,213.891,219.441,201.661,206.66
09/16/20141,205.551,205.551,192.221,201.11
09/17/20141,205.551,214.441,202.221,209.44
09/18/20141,226.661,263.331,226.661,256.66
09/19/20141,272.781,326.111,267.781,312.22
09/22/20141,317.781,329.441,303.331,309.44
09/24/20141,3001,343.891,298.891,328.33
09/25/20141,339.441,3701,337.221,361.11
09/26/20141,336.661,384.441,333.331,384.44
09/29/20141,416.661,431.661,410.551,420.55
09/30/20141,411.111,411.111,369.441,385.55
10/01/20141,368.331,372.781,3401,341.11
10/02/20141,283.331,3001,268.891,286.11
10/03/20141,286.111,317.781,286.111,313.89
10/06/20141,347.221,348.891,317.781,335
10/07/20141,352.781,353.891,324.441,326.11
10/08/20141,301.111,317.221,296.111,311.11
10/09/20141,311.111,313.891,270.551,272.78
10/10/20141,242.781,2551,235.551,251.66
10/14/20141,214.441,226.111,2001,217.78
10/15/20141,233.331,2701,224.441,266.66
10/16/20141,206.661,256.661,205.551,239.44
10/17/20141,230.551,260.551,230.551,246.66
10/20/20141,290.551,316.661,284.441,310.55
10/21/20141,318.891,328.891,281.111,286.11
10/22/20141,3101,3151,286.661,297.22
10/23/20141,288.891,313.891,278.891,308.89
10/24/20141,320.551,321.661,288.331,295.55
10/27/20141,308.331,3101,293.891,306.11
10/28/20141,309.441,312.781,293.331,305
10/29/20141,317.781,3201,301.111,308.33
10/30/20141,317.221,331.111,311.661,320.55
10/31/20141,331.661,361.111,323.891,356.11
11/04/20141,433.331,436.111,392.771,420.55
11/05/20141,420.551,425.551,402.221,418.33
11/06/20141,419.441,428.891,400.551,409.44
11/07/20141,422.221,422.221,393.331,398.89
11/10/20141,388.891,392.221,3701,374.44
11/11/20141,389.441,414.441,381.661,411.66
11/12/20141,427.771,431.661,401.661,405
11/13/20141,406.111,413.331,381.661,401.11
11/14/20141,422.221,422.221,392.221,422.22
11/17/20141,422.221,423.331,4001,409.44
11/18/20141,423.891,448.891,422.221,448.89
11/19/20141,456.661,4801,446.661,448.89
11/20/20141,466.661,471.111,448.891,454.44
11/21/20141,465.551,465.551,422.221,432.77
11/25/20141,440.551,448.891,431.111,443.33
11/26/20141,438.891,441.111,424.441,425.55
11/27/20141,418.891,430.551,417.771,424.44
11/28/20141,424.441,432.221,418.891,425
12/01/20141,4401,443.891,433.331,442.22
12/02/20141,433.891,466.661,4301,463.89
12/03/20141,477.771,486.111,467.771,474.44
12/04/20141,490.551,512.771,4801,505
12/05/20141,496.111,505.551,489.441,499.44
12/08/20141,5051,505.551,487.771,491.11
12/09/20141,486.661,487.771,463.891,467.22
12/10/20141,454.441,471.661,434.441,445
12/11/20141,411.661,433.891,403.891,428.89
12/12/20141,428.891,457.771,428.891,439.44
12/15/20141,4401,444.441,406.661,411.66
12/16/20141,387.221,401.111,384.441,391.66
12/17/20141,381.661,408.331,381.111,394.44
12/18/20141,442.771,443.331,422.771,424.44
12/19/20141,445.551,448.331,429.441,433.33
12/22/20141,466.661,468.891,431.661,443.33
12/24/20141,466.111,466.111,445.551,464.44
12/25/20141,464.441,478.891,457.771,473.33
12/26/20141,481.111,4901,476.111,486.66
12/29/20141,4951,5001,473.891,492.22
12/30/20141,492.221,492.221,4701,472.22