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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,511.8518
CLOSE 1,509.8609

Low

LOW 1,151.66

High

HIGH 1,955
DATEOPENHIGHLOWCLOSE
01/04/20161,939.441,9551,894.441,901.11
01/05/20161,901.111,908.891,869.441,876.66
01/06/20161,851.111,8601,791.111,811.66
01/07/20161,826.661,826.661,742.771,746.66
01/08/20161,711.111,767.771,697.221,730
01/12/20161,716.661,716.661,632.771,639.44
01/13/20161,672.771,723.331,666.661,701.11
01/14/20161,611.111,614.441,574.441,609.44
01/15/20161,6551,6601,586.661,595.55
01/18/20161,545.551,577.221,538.891,564.44
01/19/20161,5601,591.111,5451,577.77
01/20/20161,586.111,599.441,522.771,530
01/21/20161,538.891,6651,535.551,537.22
01/22/20161,613.891,661.661,601.111,660
01/25/20161,692.771,7001,651.661,661.66
01/26/20161,638.891,641.661,606.661,610
01/27/20161,643.331,646.111,594.441,620
01/28/20161,555.551,565.551,508.331,513.33
01/29/20161,5151,564.441,468.891,521.66
02/01/20161,755.551,827.221,663.891,760.55
02/02/20161,722.221,757.771,717.221,730.55
02/03/20161,641.661,686.661,608.891,627.77
02/04/20161,608.891,620.551,566.111,587.77
02/05/20161,544.441,568.891,512.221,537.22
02/08/20161,5001,562.771,471.111,551.66
02/09/20161,462.221,468.331,391.111,394.44
02/10/20161,398.891,442.771,368.891,405
02/12/20161,297.781,347.221,2901,297.78
02/15/20161,427.221,431.111,3601,416.66
02/16/20161,427.771,491.661,413.331,450.55
02/17/20161,482.221,558.891,472.771,510.55
02/18/20161,5751,586.661,537.221,566.11
02/19/20161,553.331,553.331,466.661,480
02/22/20161,4701,499.441,454.441,492.77
02/23/20161,501.661,524.441,446.111,454.44
02/24/20161,421.111,436.111,398.331,430
02/25/20161,440.551,472.221,434.441,464.44
02/26/20161,527.771,5451,5001,515.55
02/29/20161,555.551,5801,507.221,507.22
03/01/20161,496.661,508.891,447.771,498.33
03/02/20161,583.331,622.221,5701,620
03/03/20161,632.221,642.771,599.441,622.22
03/04/20161,637.771,686.661,627.771,673.33
03/07/20161,662.771,666.661,626.111,627.77
03/08/20161,601.661,637.771,572.771,597.77
03/09/20161,566.661,566.661,540.551,559.44
03/10/20161,588.891,6051,573.891,589.44
03/11/20161,564.441,604.441,550.551,591.66
03/14/20161,6301,637.221,612.221,622.22
03/15/20161,615.551,639.441,589.441,597.22
03/16/20161,597.221,628.331,596.661,622.22
03/17/20161,6301,666.111,605.551,629.44
03/18/20161,611.111,623.891,557.771,563.89
03/22/20161,597.221,616.661,574.441,599.44
03/23/20161,603.891,603.891,566.661,568.33
03/24/20161,552.771,560.551,533.891,535
03/25/20161,533.891,571.111,527.771,566.66
03/28/20161,580.551,591.661,5551,580
03/29/20161,5801,581.661,546.111,571.11
03/30/20161,563.331,563.891,497.221,497.77
03/31/20161,517.771,546.661,503.331,507.77
04/01/20161,489.441,492.771,428.891,440
04/04/20161,426.111,468.331,403.331,423.89
04/05/20161,413.331,432.221,378.891,381.66
04/06/20161,361.661,403.331,353.891,363.89
04/07/20161,413.891,451.111,384.441,410
04/08/20161,376.661,448.891,359.441,426.11
04/11/20161,409.441,418.891,382.221,411.11
04/12/20161,401.661,482.771,3951,478.33
04/13/20161,504.441,589.441,503.331,583.33
04/14/20161,611.111,639.441,607.221,628.89
04/15/20161,587.221,620.551,564.441,579.44
04/18/20161,477.771,510.551,477.771,488.33
04/19/20161,543.891,573.891,5351,571.11
04/20/20161,611.111,632.771,607.221,622.77
04/21/20161,666.661,670.551,615.551,641.66
04/22/20161,622.221,697.221,6051,694.44
04/25/20161,706.661,746.661,695.551,716.11
04/26/20161,7201,742.771,691.661,707.77
04/27/20161,644.441,662.221,619.441,632.22
04/28/20161,676.661,704.441,611.111,643.89
05/02/20161,455.551,473.891,407.221,426.11
05/06/20161,455.551,4601,391.111,399.44
05/09/20161,407.771,428.331,4001,402.22
05/10/20161,4001,441.111,374.441,431.11
05/11/20161,4551,457.771,417.221,431.66
05/12/20161,406.661,457.771,4001,453.33
05/13/20161,4401,442.221,3901,390
05/16/20161,3901,401.661,383.331,394.44
05/17/20161,415.551,4251,393.331,400
05/18/20161,402.771,4151,395.551,406.66
05/19/20161,418.891,424.441,383.331,385.55
05/20/20161,384.441,4101,377.781,402.77
05/23/20161,391.661,3951,371.111,390
05/24/20161,384.441,3851,367.781,373.33
05/25/20161,379.441,387.221,345.551,352.78
05/26/20161,353.331,366.661,318.331,322.22
05/27/20161,338.891,372.221,323.331,369.44
05/30/20161,397.221,415.551,388.891,415.55
05/31/20161,4051,453.331,403.331,438.89
06/01/20161,418.891,439.441,4051,416.66
06/02/20161,4001,406.661,381.111,381.66
06/03/20161,375.551,396.661,362.781,371.11
06/06/20161,338.331,398.331,335.551,396.66
06/07/20161,424.441,462.221,419.441,462.22
06/08/20161,455.551,457.771,4251,457.77
06/09/20161,445.551,457.221,413.891,417.77
06/10/20161,407.771,408.331,378.891,399.44
06/13/20161,362.781,3651,341.661,341.66
06/14/20161,345.551,357.221,3201,333.89
06/15/20161,331.661,361.111,317.221,345
06/16/20161,333.331,341.111,2751,282.22
06/17/20161,292.221,302.781,254.441,266.11
06/20/20161,2901,3251,2751,317.22
06/21/20161,316.661,386.111,313.331,385
06/22/20161,373.331,376.111,357.781,361.11
06/23/20161,369.441,383.331,358.891,383.33
06/24/20161,408.891,410.551,211.111,242.22
06/27/20161,243.891,244.441,189.441,213.33
06/28/20161,197.781,224.441,169.441,211.66
06/29/20161,255.551,277.221,238.331,269.44
06/30/20161,283.331,299.441,263.891,264.44
07/01/20161,2801,286.111,253.331,257.78
07/04/20161,257.781,273.331,241.111,268.89
07/05/20161,259.441,267.781,233.891,239.44
07/06/20161,202.221,207.781,151.661,174.44
07/07/20161,1701,198.891,158.891,163.33
07/08/20161,164.441,175.551,156.661,163.89
07/11/20161,211.111,226.111,201.111,218.89
07/12/20161,277.781,298.331,257.221,288.33
07/13/20161,387.781,407.771,356.111,361.11
07/14/20161,353.331,392.771,347.781,379.44
07/15/20161,386.661,426.661,381.661,414.44
07/19/20161,453.331,463.891,428.891,438.89
07/20/20161,429.441,445.551,424.441,438.33
07/21/20161,4501,477.221,435.551,442.22
07/22/20161,372.781,408.891,372.221,387.22
07/25/20161,388.891,432.221,388.331,394.44
07/26/20161,3751,380.551,352.221,355.55
07/27/20161,408.891,427.221,397.771,427.22
07/28/20161,421.661,461.661,4201,452.22
07/29/20161,388.891,443.331,388.331,425
08/01/20161,392.771,393.891,3701,381.11
08/02/20161,366.661,380.551,351.661,353.33
08/03/20161,3151,366.661,314.441,353.33
08/04/20161,361.111,388.891,348.331,385.55
08/05/20161,3901,392.221,358.891,361.11
08/08/20161,394.441,401.661,386.661,398.89
08/09/20161,399.441,410.551,3751,402.22
08/10/20161,391.111,411.661,3901,407.77
08/12/20161,421.661,455.551,413.331,448.33
08/15/20161,442.221,468.891,439.441,456.11
08/16/20161,453.331,456.111,405.551,405.55
08/17/20161,396.661,438.891,395.551,436.66
08/18/20161,411.661,417.221,383.891,393.33
08/19/20161,401.111,419.441,394.441,412.22
08/22/20161,407.771,4151,396.111,403.89
08/23/20161,394.441,3951,376.111,380
08/24/20161,387.781,396.661,378.331,380
08/25/20161,389.441,444.441,386.111,437.22
08/26/20161,421.111,4251,388.331,388.33
08/29/20161,427.771,466.661,4251,460
08/30/20161,458.331,488.331,455.551,484.44
08/31/20161,511.111,552.771,511.111,545
09/01/20161,566.661,601.661,566.661,588.89
09/02/20161,572.771,577.221,5451,555.55
09/05/20161,5851,5851,508.891,511.66
09/06/20161,511.111,514.441,494.441,501.11
09/07/20161,447.221,493.891,428.331,487.22
09/08/20161,494.441,497.221,457.771,468.89
09/09/20161,451.111,472.221,4501,465.55
09/12/20161,437.771,437.771,402.221,409.44
09/13/20161,411.111,412.221,388.891,405
09/14/20161,4051,4401,391.661,409.44
09/15/20161,437.221,452.771,412.771,423.33
09/16/20161,455.551,492.221,451.111,483.33
09/20/20161,472.221,496.111,468.331,483.33
09/21/20161,453.331,485.551,422.771,482.77
09/23/20161,437.221,468.891,434.441,466.66
09/26/20161,452.221,4551,414.441,418.33
09/27/20161,411.111,457.221,405.551,457.22
09/28/20161,440.551,471.661,437.221,462.22
09/29/20161,4801,488.891,467.771,477.22
09/30/20161,447.771,458.331,4351,447.77
10/03/20161,457.221,461.661,436.111,441.66
10/04/20161,453.891,4601,447.221,457.77
10/05/20161,472.221,495.551,463.891,483.89
10/06/20161,504.441,5151,482.771,487.22
10/07/20161,487.221,532.771,478.331,532.77
10/11/20161,552.221,588.331,548.891,577.77
10/12/20161,555.551,583.891,5501,566.66
10/13/20161,588.331,597.221,575.551,581.66
10/14/20161,582.771,584.441,558.891,573.89
10/17/20161,5701,586.111,565.551,581.11
10/18/20161,587.771,6101,582.771,605.55
10/19/20161,601.661,609.441,591.661,593.33
10/20/20161,589.441,607.771,5851,607.22
10/21/20161,611.111,621.111,593.891,597.77
10/24/20161,595.551,597.771,565.551,578.33
10/25/20161,591.111,603.331,588.891,600
10/26/20161,584.441,607.771,584.441,605
10/27/20161,596.661,6101,593.331,607.22
10/28/20161,618.331,637.771,618.331,636.66
10/31/20161,644.441,649.441,6051,630
11/01/20161,5651,5751,537.221,548.89
11/02/20161,511.111,5351,497.771,501.66
11/04/20161,466.661,478.891,444.441,462.22
11/07/20161,494.441,503.331,4651,496.11
11/08/20161,488.891,502.771,482.771,490
11/09/20161,501.661,521.111,356.661,393.33
11/10/20161,4901,490.551,461.661,470
11/11/20161,488.331,511.111,454.441,463.33
11/14/20161,477.221,525.551,471.111,522.22
11/15/20161,526.661,551.111,526.661,543.89
11/16/20161,555.551,5651,531.111,558.89
11/17/20161,555.551,566.661,551.111,562.22
11/18/20161,577.771,633.331,576.661,628.89
11/21/20161,655.551,680.551,642.771,668.89
11/22/20161,663.891,680.551,649.441,661.66
11/24/20161,721.661,727.221,7101,724.44
11/25/20161,744.441,766.661,732.221,737.77
11/28/20161,733.891,741.111,698.331,717.22
11/29/20161,722.221,738.331,706.111,725.55
11/30/20161,738.891,738.891,706.661,713.89
12/01/20161,7401,771.111,728.891,735
12/02/20161,700.551,708.891,667.771,677.77
12/05/20161,656.111,669.441,642.771,652.22
12/06/20161,671.661,693.891,657.771,664.44
12/07/20161,674.441,706.661,674.441,696.66
12/08/20161,711.661,716.661,672.221,683.89
12/09/20161,683.891,710.551,683.891,706.11
12/12/20161,724.441,7651,723.891,735
12/13/20161,726.111,729.441,690.551,716.11
12/14/20161,715.551,746.661,708.891,740
12/15/20161,761.111,782.771,757.221,763.89
12/16/20161,789.441,7951,761.661,767.77
12/19/20161,766.111,784.441,755.551,776.11
12/20/20161,783.331,783.331,761.111,771.11
12/21/20161,776.111,777.771,756.111,761.11
12/22/20161,765.551,782.771,763.331,782.77
12/26/20161,797.221,8001,769.441,775
12/27/20161,769.441,781.111,757.221,763.89
12/28/20161,766.661,773.891,763.331,767.22
12/29/20161,758.331,762.771,731.111,753.89
12/30/20161,7451,7451,717.221,738.89