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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,920.445
CLOSE 1,918.6781

Low

LOW 1,391.11

High

HIGH 2,468.88
DATEOPENHIGHLOWCLOSE
01/05/20151,4651,478.891,448.331,471.66
01/06/20151,429.441,447.771,423.331,423.33
01/07/20151,411.661,428.331,4051,420
01/08/20151,448.891,472.221,447.771,458.89
01/09/20151,475.551,488.331,473.331,486.11
01/13/20151,461.111,485.551,446.661,485
01/14/20151,483.891,498.891,460.551,463.33
01/15/20151,4651,527.221,4651,520
01/16/20151,495.551,513.891,481.661,504.44
01/19/20151,522.221,531.111,508.891,515
01/20/20151,504.441,504.441,476.111,477.77
01/21/20151,480.551,483.891,455.551,471.11
01/22/20151,478.891,4801,431.111,438.89
01/23/20151,457.771,457.771,433.331,436.11
01/26/20151,432.771,4351,417.221,422.77
01/27/20151,444.441,444.441,4301,443.33
01/28/20151,461.661,461.661,4251,442.22
01/29/20151,437.771,453.891,432.771,443.89
01/30/20151,455.551,460.551,423.891,424.44
02/02/20151,437.221,455.551,428.331,448.33
02/03/20151,457.771,459.441,391.111,398.89
02/04/20151,411.111,439.441,4101,436.66
02/05/20151,448.331,463.891,428.891,459.44
02/06/20151,469.441,470.551,417.221,422.22
02/09/20151,438.331,438.331,408.331,420
02/10/20151,419.441,426.111,412.221,424.44
02/12/20151,449.441,4501,413.891,416.66
02/13/20151,413.891,421.111,400.551,404.44
02/16/20151,412.221,418.331,407.221,418.33
02/17/20151,407.771,437.771,400.551,436.11
02/18/20151,452.771,483.331,445.551,479.44
02/19/20151,483.331,502.221,479.441,498.33
02/20/20151,507.221,518.331,494.441,516.66
02/23/20151,531.111,541.111,5051,510
02/24/20151,511.111,535.551,4901,531.11
02/25/20151,542.221,548.331,528.891,533.89
02/26/20151,544.441,572.771,5401,572.22
02/27/20151,577.771,644.441,557.771,638.33
03/02/20151,646.661,670.551,642.221,653.89
03/03/20151,665.551,7151,663.891,714.44
03/04/20151,723.331,743.331,714.441,740
03/05/20151,729.441,782.221,729.441,765
03/06/20151,768.331,773.891,747.771,758.89
03/09/20151,742.221,778.891,733.891,758.89
03/10/20151,775.551,791.661,756.111,766.11
03/11/20151,762.771,7901,756.111,782.22
03/12/20151,795.551,811.111,791.661,796.66
03/13/20151,806.111,828.331,787.771,821.66
03/16/20151,828.331,841.661,808.891,811.11
03/17/20151,826.111,888.331,822.221,877.77
03/18/20151,873.891,948.881,870.551,932.22
03/19/20151,926.661,956.111,9001,919.44
03/20/20151,922.221,927.771,901.661,926.66
03/23/20151,942.771,954.441,921.111,952.22
03/24/20151,9551,977.221,936.111,947.77
03/25/20151,953.881,972.221,937.221,970
03/26/20151,938.891,941.661,865.551,874.44
03/27/20151,818.891,882.771,816.111,862.22
03/30/20151,862.221,869.441,838.891,861.11
03/31/20151,891.111,897.771,837.221,837.22
04/01/20151,827.221,848.891,812.221,829.44
04/02/20151,833.331,847.771,8201,835
04/03/20151,833.891,889.441,831.111,888.89
04/06/20151,873.331,9201,865.551,900.55
04/07/20151,922.221,938.891,905.551,936.66
04/08/20151,944.441,944.441,922.221,926.66
04/09/20151,938.891,944.441,932.221,938.89
04/10/20151,944.441,947.771,926.111,928.89
04/13/20151,938.891,956.111,931.111,933.89
04/14/20151,927.771,937.771,907.771,912.77
04/15/20151,912.221,936.111,897.771,930.55
04/16/20151,938.331,941.661,901.111,918.33
04/17/20151,902.221,902.221,822.221,838.33
04/20/20151,8201,8701,806.111,848.33
04/21/20151,837.771,866.661,823.331,863.33
04/22/20151,866.111,875.551,841.111,846.11
04/23/20151,865.551,910.551,855.551,888.33
04/24/20151,877.771,882.221,8451,848.89
04/27/20151,859.441,875.551,845.551,873.89
04/28/20151,888.891,9201,888.891,916.66
04/30/20151,918.891,921.661,868.891,885.55
05/01/20151,933.331,942.771,881.111,897.77
05/07/20151,892.221,910.551,883.331,893.89
05/08/20151,895.551,926.661,8951,922.22
05/11/20151,942.222,015.551,9352,006.66
05/12/20151,992.222,012.771,971.112,010
05/13/20152,0002,053.331,997.222,050
05/14/20152,073.332,153.882,067.222,137.77
05/15/20152,164.442,192.222,140.552,173.88
05/18/20152,184.442,187.222,153.332,160
05/19/20152,1752,187.772,161.112,165
05/20/20152,180.552,186.662,155.552,180
05/21/20152,168.332,176.662,1602,170.55
05/22/20152,166.662,171.662,133.332,155.55
05/25/20152,166.662,179.442,160.552,174.44
05/26/20152,1802,197.772,166.662,196.66
05/27/20152,194.442,291.662,182.222,263.33
05/28/20152,3002,318.332,273.882,286.11
05/29/20152,276.112,283.332,242.222,248.33
06/01/20152,238.882,2602,211.662,260
06/02/20152,266.662,272.222,2452,260
06/03/20152,235.552,265.552,229.442,237.22
06/04/20152,243.882,252.772,236.112,252.77
06/05/20152,224.442,236.112,218.332,230
06/08/20152,2502,258.332,212.222,222.22
06/09/20152,191.662,208.332,153.332,153.88
06/10/20152,153.882,157.222,106.112,106.66
06/11/20152,122.222,144.442,096.662,144.44
06/12/20152,171.112,216.112,156.112,212.77
06/15/20152,183.332,236.662,1802,223.33
06/16/20152,2052,222.222,187.772,208.88
06/17/20152,211.112,226.112,194.442,213.88
06/18/20152,228.332,275.552,227.222,243.33
06/19/20152,277.772,353.332,277.222,334.44
06/22/20152,315.552,342.222,2952,333.33
06/23/20152,355.552,382.772,354.442,363.88
06/24/20152,388.882,432.222,388.332,424.44
06/25/20152,388.332,441.662,383.882,415.55
06/26/20152,432.772,441.662,4002,422.77
06/29/20152,367.222,405.552,350.552,350.55
06/30/20152,347.772,379.442,344.442,373.33
07/01/20152,396.662,433.332,3752,426.66
07/02/20152,447.772,468.882,380.552,391.11
07/03/20152,361.662,4052,355.552,402.22
07/06/20152,368.332,426.662,338.882,354.44
07/07/20152,4002,408.332,361.112,366.11
07/08/20152,371.662,377.222,250.552,250.55
07/09/20152,196.662,308.332,161.662,282.22
07/10/20152,306.112,308.882,121.112,131.11
07/13/20152,161.112,188.332,102.222,132.22
07/14/20152,198.332,209.442,168.882,185.55
07/15/20152,212.222,214.442,148.332,173.88
07/16/20152,188.882,283.882,1802,283.88
07/17/20152,283.882,327.772,261.662,275
07/21/20152,3002,302.772,267.222,287.22
07/22/20152,207.222,2202,156.662,182.22
07/23/20152,188.882,203.332,155.552,175.55
07/24/20152,162.222,199.442,145.552,196.66
07/27/20152,196.662,196.662,132.222,147.77
07/28/20152,091.112,137.222,0802,118.33
07/29/20152,1502,156.662,013.332,071.66
07/30/20152,1052,106.111,983.331,996.66
07/31/20152,0002,093.882,0002,044.44
08/03/20152,167.772,1702,058.882,113.88
08/04/20152,082.222,091.112,002.222,011.11
08/05/20151,998.881,999.441,880.551,911.66
08/06/20151,974.441,9951,954.441,960
08/07/20151,958.881,986.661,936.661,978.88
08/10/20151,956.111,985.551,9251,973.88
08/11/20152,021.112,038.331,997.222,010.55
08/12/20152,0002,006.661,916.661,937.77
08/13/20151,921.111,968.881,919.441,954.44
08/14/20151,955.552,025.551,955.552,015.55
08/17/20152,011.112,022.771,980.551,991.66
08/18/20151,991.662,013.881,984.442,003.33
08/19/20151,997.221,997.221,908.891,910.55
08/20/20151,905.551,9151,887.221,891.11
08/21/20151,8151,899.441,811.111,856.66
08/24/20151,767.771,791.661,695.551,695.55
08/25/20151,627.221,8601,624.441,703.33
08/26/20151,835.551,927.771,723.891,883.89
08/27/20151,944.441,966.111,833.891,852.22
08/28/20151,922.221,963.331,8901,955
08/31/20151,9351,968.331,925.551,950
09/01/20151,931.661,938.891,828.331,828.33
09/02/20151,778.891,886.661,767.771,818.89
09/03/20151,876.111,878.891,835.551,836.11
09/04/20151,8501,8501,733.891,775.55
09/07/20151,731.661,803.331,722.771,768.33
09/08/20151,761.111,767.221,686.111,697.22
09/09/20151,788.891,862.771,773.331,851.11
09/10/20151,788.891,818.331,758.891,808.89
09/11/20151,807.221,848.331,790.551,827.77
09/14/20151,872.221,925.551,8401,850.55
09/15/20151,897.221,916.111,861.661,870.55
09/16/20151,891.661,916.111,883.891,901.66
09/17/20151,940.551,953.331,924.441,931.66
09/18/20151,901.661,901.661,844.441,849.44
09/24/20151,833.331,833.331,791.111,791.11
09/25/20151,794.441,811.111,741.661,775.55
09/28/20151,776.661,786.111,727.771,746.11
09/29/20151,716.661,724.441,671.111,686.11
09/30/20151,718.331,732.771,663.891,707.77
10/01/20151,725.551,827.771,723.331,806.66
10/02/20151,777.771,830.551,752.221,818.33
10/05/20151,8501,873.891,812.771,837.22
10/06/20151,868.891,870.551,823.891,826.66
10/07/20151,766.661,781.111,733.331,742.22
10/08/20151,707.771,7301,6801,715.55
10/09/20151,709.441,732.221,691.111,725.55
10/13/20151,748.891,7601,706.661,731.66
10/14/20151,700.551,704.441,653.891,668.89
10/15/20151,663.891,723.891,652.221,718.33
10/16/20151,733.891,746.661,692.771,703.33
10/19/20151,698.331,718.891,682.221,688.89
10/20/20151,6851,701.111,6801,689.44
10/21/20151,7101,7701,704.441,765.55
10/22/20151,778.891,818.331,772.771,783.89
10/23/20151,866.661,8701,831.111,852.22
10/26/20151,892.771,9251,888.331,907.77
10/27/20151,853.331,863.331,8201,838.89
10/28/20151,855.551,875.551,828.331,837.77
10/29/20151,888.331,888.331,846.661,868.89
10/30/20151,887.221,947.771,8701,928.33
11/02/20152,026.662,027.771,982.222,013.33
11/04/20152,033.332,077.772,032.772,070.55
11/05/20152,111.112,1352,098.332,124.44
11/06/20152,131.662,138.332,106.112,120
11/09/20152,1452,173.882,1452,173.88
11/10/20152,133.332,161.112,101.662,136.11
11/11/20152,097.222,159.442,086.112,147.77
11/12/20152,135.552,170.552,132.222,146.66
11/13/20152,122.222,146.662,115.552,144.44
11/16/20152,094.442,1252,088.332,115.55
11/17/20152,146.112,1602,136.662,143.88
11/18/20152,153.332,163.882,123.882,125.55
11/19/20152,1402,146.662,113.882,143.33
11/20/20152,143.332,173.332,133.882,173.33
11/24/20152,175.552,188.882,163.332,186.11
11/25/20152,167.772,1702,130.552,135
11/26/20152,144.442,1502,117.222,120
11/27/20152,122.772,136.112,1152,129.44
11/30/20152,113.332,138.882,113.332,122.22
12/01/20152,136.112,188.882,130.552,188.88
12/02/20152,178.332,202.222,122.222,122.22
12/03/20152,151.112,166.662,126.662,130
12/04/20152,101.112,126.662,056.112,095.55
12/07/20152,138.882,153.332,130.552,133.88
12/08/20152,139.442,139.442,098.332,118.33
12/09/20152,100.552,126.662,089.442,112.22
12/10/20152,090.552,1152,0902,107.77
12/11/20152,111.112,1602,111.112,143.88
12/14/20152,1002,1102,066.662,108.33
12/15/20152,109.442,112.222,053.332,056.66
12/16/20152,097.772,106.662,0052,044.44
12/17/20152,075.552,075.552,017.222,021.66
12/18/20152,006.112,0301,9251,929.44
12/21/20151,895.551,900.551,847.221,887.77
12/22/20151,918.891,9201,864.441,876.11
12/24/20151,898.331,909.441,862.221,874.44
12/25/20151,872.771,927.221,867.771,915.55
12/28/20151,9201,942.221,887.221,893.89
12/29/20151,893.891,9501,888.891,943.89
12/30/20151,966.661,988.331,951.111,952.22