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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,789.7268
CLOSE 1,789.4209

Low

LOW 1,555.55

High

HIGH 1,990
DATEOPENHIGHLOWCLOSE
01/04/20171,726.661,748.331,726.111,746.66
01/05/20171,747.771,763.891,736.661,746.11
01/06/20171,7251,741.661,722.771,736.11
01/10/20171,7001,701.661,662.771,672.22
01/11/20171,687.221,722.221,683.891,706.11
01/12/20171,683.331,699.441,672.221,680.55
01/13/20171,682.221,688.331,663.331,678.33
01/16/20171,674.441,692.221,672.221,674.44
01/17/20171,664.441,6701,637.771,638.33
01/18/20171,622.221,664.441,617.771,657.77
01/19/20171,671.111,677.221,656.111,671.11
01/20/20171,667.771,684.441,662.771,677.22
01/23/20171,671.661,6751,655.551,655.55
01/24/20171,655.551,677.221,650.551,653.33
01/25/20171,686.661,691.661,676.661,691.66
01/26/20171,711.111,741.111,703.331,719.44
01/27/20171,735.551,737.221,716.661,720.55
01/30/20171,711.111,721.111,703.331,716.66
01/31/20171,698.891,714.441,692.771,695
02/01/20171,6101,645.551,598.891,626.66
02/02/20171,633.891,654.441,633.891,639.44
02/03/20171,688.331,716.661,681.661,713.33
02/06/20171,740.551,752.771,703.891,713.89
02/07/20171,701.661,717.771,698.331,709.44
02/08/20171,722.771,748.891,722.221,748.89
02/09/20171,749.441,761.111,742.771,747.77
02/10/20171,777.771,782.771,769.441,773.33
02/13/20171,796.111,796.111,778.891,784.44
02/14/20171,793.891,793.891,757.221,758.33
02/15/20171,787.221,816.661,776.661,808.33
02/16/20171,816.661,832.221,805.551,817.22
02/17/20171,808.891,816.661,800.551,807.22
02/20/20171,806.111,822.771,794.441,821.11
02/21/20171,823.331,831.661,815.551,828.33
02/22/20171,831.661,832.221,812.771,826.11
02/23/20171,817.771,820.551,803.891,819.44
02/24/20171,811.111,840.551,807.771,821.11
02/27/20171,797.771,8101,786.661,792.22
02/28/20171,815.551,825.551,793.891,794.44
03/01/20171,8101,836.661,794.441,833.89
03/02/20171,8651,865.551,842.221,845.55
03/03/20171,837.771,8501,815.551,822.77
03/06/20171,820.551,822.221,802.221,805.55
03/07/20171,802.221,810.551,791.661,809.44
03/08/20171,801.661,809.441,787.771,796.66
03/09/20171,807.771,810.551,793.331,803.33
03/10/20171,817.221,824.441,808.331,820
03/13/20171,820.551,823.331,811.661,815.55
03/14/20171,821.661,821.661,807.221,815.55
03/15/20171,805.551,812.221,794.441,798.33
03/16/20171,776.661,809.441,773.891,806.66
03/17/20171,7951,803.891,776.111,780.55
03/21/20171,777.771,782.221,758.331,770
03/22/20171,739.441,748.331,724.441,730.55
03/23/20171,726.111,746.111,723.891,739.44
03/24/20171,723.331,741.111,7151,735.55
03/27/20171,716.111,7351,716.111,732.22
03/28/20171,758.331,765.551,747.771,762.22
03/29/20171,769.441,781.111,758.891,766.66
03/30/20171,766.111,776.661,753.891,757.22
03/31/20171,7651,789.441,759.441,759.44
04/03/20171,763.891,778.331,753.891,768.89
04/04/20171,754.441,755.551,720.551,738.89
04/05/20171,746.661,753.891,720.551,731.11
04/06/20171,711.111,7151,674.441,682.22
04/07/20171,676.111,677.771,641.661,650.55
04/10/20171,657.221,664.441,643.331,652.22
04/11/20171,645.551,663.331,642.771,651.66
04/12/20171,633.331,635.551,613.891,628.33
04/13/20171,6101,6101,567.771,596.66
04/14/20171,585.551,602.771,567.221,573.89
04/17/20171,5701,580.551,565.551,573.89
04/18/20171,5901,608.331,572.771,581.66
04/19/20171,574.441,582.771,560.551,563.33
04/20/20171,562.221,5901,555.551,566.66
04/21/20171,592.221,595.551,573.891,581.66
04/24/20171,600.551,612.221,598.891,599.44
04/25/20171,601.661,6351,600.551,631.11
04/26/20171,655.551,683.331,648.331,675.55
04/27/20171,668.331,6751,656.661,667.22
04/28/20171,680.551,684.441,658.331,660.55
05/01/20171,693.891,760.551,689.441,753.33
05/02/20171,740.551,764.441,740.551,755.55
05/08/20171,784.441,8001,773.891,788.33
05/09/20171,797.221,803.331,787.221,795
05/10/20171,807.221,823.891,803.331,813.33
05/11/20171,8151,819.441,804.441,811.66
05/12/20171,801.111,8051,7751,788.89
05/15/20171,780.551,787.771,767.221,787.22
05/16/20171,791.111,801.661,774.441,780
05/17/20171,772.771,775.551,749.441,755.55
05/18/20171,708.891,7401,707.221,728.33
05/19/20171,734.441,7551,734.441,747.77
05/22/20171,755.551,762.771,737.771,756.66
05/23/20171,757.221,759.441,746.111,756.11
05/24/20171,763.891,767.221,749.441,755.55
05/25/20171,753.331,767.771,7451,748.89
05/26/20171,7451,759.441,731.661,752.77
05/29/20171,749.441,7501,725.551,725.55
05/30/20171,722.221,722.221,704.441,717.22
05/31/20171,712.221,7251,7051,705.55
06/01/20171,711.661,733.331,711.661,723.89
06/02/20171,747.771,792.221,743.891,789.44
06/05/20171,792.771,818.891,778.891,778.89
06/06/20171,773.331,792.771,7551,755.55
06/07/20171,755.551,792.221,753.331,785
06/08/20171,797.221,809.441,776.111,780
06/09/20171,777.221,790.551,7601,778.33
06/12/20171,744.441,749.441,721.111,732.77
06/13/20171,738.891,753.891,725.551,746.66
06/14/20171,755.551,757.771,721.661,721.66
06/15/20171,721.661,739.441,711.111,718.89
06/16/20171,727.221,752.221,725.551,744.44
06/19/20171,7351,765.551,730.551,761.11
06/20/20171,798.891,827.771,798.891,818.89
06/21/20171,842.221,880.551,841.111,868.89
06/22/20171,888.331,930.551,874.441,911.11
06/23/20171,907.771,9401,907.771,935
06/26/20171,9351,937.771,9151,923.33
06/27/20171,938.891,971.111,938.891,968.88
06/28/20171,933.331,9551,916.111,918.89
06/29/20171,944.441,957.771,918.891,922.77
06/30/20171,878.331,896.661,872.221,896.66
07/03/20171,905.551,9251,886.661,888.33
07/04/20171,903.331,911.661,853.331,861.11
07/05/20171,858.891,882.771,857.771,881.11
07/06/20171,872.771,872.771,851.661,860.55
07/07/20171,842.221,867.221,8351,853.89
07/10/20171,878.331,896.661,868.331,879.44
07/11/20171,847.771,891.661,837.221,880.55
07/12/20171,876.111,883.891,8601,862.22
07/13/20171,884.441,8901,871.111,882.22
07/14/20171,883.331,896.661,8751,888.89
07/18/20171,905.551,916.661,887.221,906.11
07/19/20171,898.331,898.331,8851,889.44
07/20/20171,908.331,938.891,900.551,937.77
07/21/20171,931.661,947.221,927.771,929.44
07/24/20171,9201,929.441,909.441,922.22
07/25/20171,927.221,930.551,917.221,921.11
07/26/20171,944.441,962.771,908.331,921.11
07/27/20171,931.111,960.551,922.771,947.77
07/28/20171,947.771,961.111,9151,923.89
07/31/20171,921.111,942.221,906.111,908.89
08/01/20171,853.331,9251,853.331,888.89
08/02/20171,932.771,9851,918.891,981.11
08/03/20171,9851,9901,959.441,982.77
08/04/20171,972.221,981.661,948.881,949.44
08/07/20171,961.111,962.771,944.441,957.77
08/08/20171,976.111,977.221,944.441,953.33
08/09/20171,934.441,944.441,893.331,912.22
08/10/20171,918.331,950.551,918.331,926.11
08/14/20171,891.661,9101,879.441,895.55
08/15/20171,9201,9351,913.331,913.33
08/16/20171,921.111,942.771,918.891,927.77
08/17/20171,9201,927.221,911.111,911.11
08/18/20171,8801,906.111,878.331,902.77
08/21/20171,906.111,907.771,8701,881.11
08/22/20171,886.661,900.551,8801,895.55
08/23/20171,903.331,917.771,890.551,892.22
08/24/20171,891.661,905.551,888.891,891.11
08/25/20171,893.331,912.771,8801,905.55
08/28/20171,908.331,914.441,876.111,881.11
08/29/20171,866.111,871.111,834.441,848.33
08/30/20171,861.111,861.661,835.551,848.33
08/31/20171,863.891,876.661,857.221,871.11
09/01/20171,887.221,893.891,871.111,876.66
09/04/20171,866.111,872.771,848.331,870
09/05/20171,8701,8701,833.331,841.11
09/06/20171,796.661,823.891,7701,818.89
09/07/20171,826.661,831.111,811.111,811.11
09/08/20171,766.661,816.111,765.551,798.33
09/11/20171,817.771,858.331,815.551,843.33
09/12/20171,862.771,870.551,841.661,861.11
09/13/20171,8651,866.111,809.441,833.33
09/14/20171,853.331,867.221,842.771,844.44
09/15/20171,828.331,863.331,825.551,861.11
09/19/20171,888.891,913.891,886.661,911.66
09/20/20171,911.661,924.441,901.661,912.77
09/21/20171,911.111,918.331,866.661,866.66
09/22/20171,867.771,8901,858.891,873.89
09/25/20171,8751,8801,846.111,846.11
09/26/20171,8201,826.111,789.441,792.77
09/27/20171,797.771,809.441,796.111,807.22
09/28/20171,8501,852.221,826.661,837.77
09/29/20171,837.771,842.771,828.891,837.77
10/02/20171,833.331,843.891,827.771,832.77
10/03/20171,838.891,842.771,822.221,837.22
10/04/20171,831.111,831.661,813.891,819.44
10/05/20171,816.661,818.331,798.331,802.77
10/06/20171,812.221,821.111,804.441,818.33
10/10/20171,828.331,853.891,823.331,850.55
10/11/20171,8501,858.891,834.441,836.11
10/12/20171,8501,853.891,842.221,846.66
10/13/20171,853.891,868.331,837.771,867.22
10/16/20171,887.221,903.891,8801,885.55
10/17/20171,900.551,907.221,888.891,896.11
10/18/20171,899.441,902.771,891.111,896.66
10/19/20171,903.891,934.441,901.661,921.66
10/20/20171,8801,898.331,877.771,887.77
10/23/20171,9201,921.661,898.891,908.89
10/24/20171,909.441,943.331,906.111,943.33
10/25/20171,944.441,951.661,924.441,928.89
10/26/20171,928.891,937.221,923.331,928.89
10/27/20171,936.661,937.771,908.331,933.33
10/30/20171,945.551,948.331,930.551,941.11
10/31/20171,946.661,977.771,944.441,965.55
11/01/20171,785.551,836.111,778.891,831.66
11/02/20171,834.441,840.551,811.111,822.77
11/06/20171,8201,8301,8101,810
11/07/20171,8101,818.331,796.111,811.66
11/08/20171,807.221,817.221,799.441,813.89
11/09/20171,821.111,870.551,804.441,831.66
11/10/20171,810.551,836.111,807.771,833.89
11/13/20171,8301,8301,808.891,808.89
11/14/20171,806.661,815.551,802.221,806.11
11/15/20171,796.111,798.331,757.771,766.11
11/16/20171,748.331,778.891,743.331,772.77
11/17/20171,792.221,807.771,782.221,786.66
11/20/20171,760.551,772.221,746.661,757.77
11/21/20171,777.771,791.661,771.661,776.11
11/22/20171,782.771,791.111,771.661,782.77
11/24/20171,774.441,786.661,765.551,784.44
11/27/20171,787.221,788.331,757.221,758.89
11/28/20171,755.551,761.661,743.331,748.33
11/29/20171,742.221,742.771,711.111,723.33
11/30/20171,691.661,7051,676.111,685
12/01/20171,702.221,728.331,679.441,707.77
12/04/20171,7001,711.661,682.221,687.22
12/05/20171,677.771,679.441,652.221,668.89
12/06/20171,652.221,656.661,621.111,622.22
12/07/20171,650.551,662.221,632.771,643.89
12/08/20171,618.331,655.551,618.331,648.89
12/11/20171,660.551,672.771,646.111,672.22
12/12/20171,670.551,697.771,6651,671.11
12/13/20171,6701,675.551,645.551,656.11
12/14/20171,656.661,663.891,639.441,643.89
12/15/20171,636.661,642.771,615.551,618.33
12/18/20171,642.771,663.331,639.441,658.33
12/19/20171,661.661,680.551,661.111,669.44
12/20/20171,668.891,677.771,665.551,670
12/21/20171,681.111,698.891,665.551,690.55
12/22/20171,711.111,716.111,688.331,694.44
12/25/20171,711.111,712.771,6901,694.44
12/26/20171,688.891,690.551,668.891,678.89
12/27/20171,666.661,690.551,665.551,685
12/28/20171,677.221,689.441,673.891,680
12/29/20171,683.331,700.551,678.891,680