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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,845.2525
CLOSE 1,843.3884

Low

LOW 1,520

High

HIGH 2,250.55
DATEOPENHIGHLOWCLOSE
01/04/20181,711.111,748.891,706.111,748.33
01/05/20181,756.661,756.661,734.441,751.11
01/09/20181,766.661,766.661,742.771,748.33
01/10/20181,744.441,756.111,724.441,737.77
01/11/20181,718.331,736.111,711.111,732.77
01/12/20181,725.551,731.661,704.441,713.33
01/15/20181,722.221,723.891,697.771,707.77
01/16/20181,722.221,780.551,717.221,776.66
01/17/20181,8001,8001,776.111,784.44
01/18/20181,805.551,812.771,771.661,772.77
01/19/20181,781.111,787.771,773.891,787.77
01/22/20181,789.441,796.661,776.661,796.11
01/23/20181,811.111,838.891,807.771,831.66
01/24/20181,827.771,827.771,787.771,803.33
01/25/20181,776.661,788.331,757.771,775
01/26/20181,7801,781.661,758.331,768.33
01/29/20181,752.221,771.111,745.551,770
01/30/20181,731.111,748.891,7251,736.11
01/31/20181,723.331,823.331,723.331,790
02/01/20181,8001,813.331,776.661,792.22
02/02/20181,786.111,807.221,784.441,802.22
02/05/20181,757.771,763.331,7301,740
02/06/20181,681.661,707.771,654.441,707.22
02/07/20181,755.551,756.111,691.661,691.66
02/08/20181,702.221,726.111,687.221,700.55
02/09/20181,658.891,689.441,646.111,689.44
02/13/20181,733.891,733.891,667.221,673.33
02/14/20181,671.111,685.551,620.551,647.22
02/15/20181,662.771,681.111,654.441,657.77
02/16/20181,664.441,678.891,651.661,656.66
02/19/20181,664.441,6851,657.771,681.66
02/20/20181,673.891,678.331,657.221,674.44
02/21/20181,6851,691.111,658.891,671.11
02/22/20181,666.661,668.331,643.331,653.89
02/23/20181,650.551,652.221,636.111,647.22
02/26/20181,655.551,661.111,645.551,651.11
02/27/20181,678.891,714.441,671.111,696.66
02/28/20181,687.771,695.551,6651,665
03/01/20181,656.111,662.771,6351,651.11
03/02/20181,617.771,623.891,600.551,613.89
03/05/20181,614.441,637.771,614.441,627.77
03/06/20181,644.441,655.551,628.331,628.89
03/07/20181,616.661,638.331,608.331,613.33
03/08/20181,630.551,658.331,630.551,653.33
03/09/20181,686.661,693.331,658.331,669.44
03/12/20181,697.771,717.221,697.221,704.44
03/13/20181,694.441,716.661,689.441,714.44
03/14/20181,687.221,703.891,6801,701.11
03/15/20181,7001,711.111,691.661,707.77
03/16/20181,711.661,712.221,685.551,690.55
03/19/20181,690.551,693.891,658.891,665.55
03/20/20181,648.331,649.441,628.891,646.66
03/22/20181,631.111,635.551,615.551,623.89
03/23/20181,6001,6051,557.771,562.22
03/26/20181,543.331,5551,5201,555
03/27/20181,573.331,608.891,568.331,595.55
03/28/20181,571.661,6101,5701,608.33
03/29/20181,619.441,623.331,596.661,610
03/30/20181,621.111,633.891,611.661,618.89
04/02/20181,6201,628.331,608.331,608.33
04/03/20181,591.111,597.221,578.891,590
04/04/20181,600.551,602.221,570.551,572.77
04/05/20181,588.891,589.441,578.331,578.89
04/06/20181,572.771,574.441,561.661,562.22
04/09/20181,562.221,581.111,561.111,576.11
04/10/20181,582.771,591.661,576.111,583.89
04/11/20181,598.891,607.771,5951,600
04/12/20181,599.441,6001,579.441,581.11
04/13/20181,593.331,609.441,593.331,600.55
04/16/20181,6001,610.551,598.891,604.44
04/17/20181,6001,613.331,588.891,592.22
04/18/20181,588.891,608.331,588.891,604.44
04/19/20181,624.441,626.111,608.331,611.11
04/20/20181,603.891,604.441,563.891,579.44
04/23/20181,575.551,575.551,556.111,559.44
04/24/20181,563.891,572.771,552.771,572.77
04/25/20181,555.551,559.441,547.221,555.55
04/26/20181,562.771,592.771,559.441,572.22
04/27/20181,556.661,571.111,537.771,538.89
05/01/20181,530.551,582.221,527.771,570.55
05/02/20181,583.331,605.551,582.221,593.33
05/07/20181,6101,615.551,563.331,569.44
05/08/20181,569.441,590.551,565.551,590
05/09/20181,597.771,623.891,595.551,599.44
05/10/20181,603.331,608.891,591.111,604.44
05/11/20181,623.891,691.111,622.221,678.89
05/14/20181,675.551,731.111,673.331,726.66
05/15/20181,755.551,777.221,737.221,759.44
05/16/20181,766.661,777.771,7451,756.66
05/17/20181,777.771,778.331,747.771,751.66
05/18/20181,752.221,764.441,739.441,761.66
05/21/20181,758.331,777.771,755.551,773.33
05/22/20181,813.331,8251,792.221,802.22
05/23/20181,804.441,823.891,8001,810.55
05/24/20181,787.221,804.441,780.551,788.89
05/25/20181,793.331,793.331,7751,784.44
05/28/20181,802.221,822.221,797.221,797.77
05/29/20181,794.441,804.441,783.891,792.22
05/30/20181,7801,796.111,778.331,782.77
05/31/20181,810.551,822.221,795.551,798.33
06/01/20181,798.891,828.891,794.441,819.44
06/04/20181,852.221,8651,8501,857.77
06/05/20181,865.551,876.111,852.771,863.89
06/06/20181,872.221,874.441,858.331,868.89
06/07/20181,877.771,881.111,858.891,880.55
06/08/20181,883.331,8901,873.331,873.33
06/11/20181,8501,860.551,837.221,851.11
06/12/20181,877.771,884.441,853.891,870
06/13/20181,876.111,882.771,868.331,881.11
06/14/20181,888.891,903.891,881.661,894.44
06/15/20181,988.882,032.221,982.772,026.66
06/18/20182,035.552,077.772,031.112,076.11
06/19/20182,077.772,119.442,013.882,043.88
06/20/20182,022.222,037.221,983.332,032.22
06/21/20182,0302,048.882,0102,035.55
06/22/20182,000.552,031.661,9952,027.22
06/25/20182,0352,0402,007.772,013.88
06/26/20181,982.221,997.771,964.441,978.88
06/27/20181,977.772,004.441,962.221,987.77
06/28/20181,976.662,018.881,962.222,017.22
06/29/20182,032.222,068.882,0202,068.88
07/02/20182,053.882,117.222,047.772,071.66
07/03/20182,071.112,107.772,068.332,097.22
07/04/20182,111.112,114.441,976.112,035
07/05/20182,0202,038.881,988.331,998.88
07/06/20182,043.332,1202,042.222,108.88
07/09/20182,166.662,232.772,163.882,232.77
07/10/20182,197.222,2352,1752,218.33
07/11/20182,197.772,197.772,154.442,166.66
07/12/20182,172.772,177.772,116.112,133.33
07/13/20182,183.332,191.662,163.882,185
07/17/20182,192.222,213.882,148.882,172.77
07/18/20182,2102,250.552,191.662,195
07/19/20182,1852,202.222,182.772,193.88
07/20/20182,222.222,237.222,168.332,173.88
07/23/20182,161.112,190.552,152.772,163.33
07/24/20182,172.222,176.662,141.662,170.55
07/25/20182,206.662,218.882,1902,200
07/26/20182,221.662,224.442,2002,212.22
07/27/20182,227.222,230.552,205.552,211.66
07/30/20182,201.112,221.112,176.112,178.88
07/31/20182,172.772,1902,1402,166.66
08/01/20182,165.552,1752,1202,134.44
08/02/20182,172.222,176.662,105.552,107.22
08/03/20182,113.332,129.442,073.882,073.88
08/06/20182,066.112,102.222,044.442,050
08/07/20182,044.442,1002,035.552,097.77
08/08/20182,097.772,121.112,079.442,102.22
08/09/20182,092.222,101.662,063.332,063.33
08/10/20182,056.662,057.222,0052,006.11
08/13/20181,978.881,978.881,911.661,913.33
08/14/20181,952.771,985.551,948.331,973.88
08/15/20181,962.221,977.221,931.661,955.55
08/16/20181,911.111,964.441,8801,947.77
08/17/20181,977.221,9801,942.221,949.44
08/20/20181,944.441,985.551,940.551,982.77
08/21/20181,965.551,988.881,958.881,961.11
08/22/20181,962.221,981.661,948.881,975
08/23/20181,999.442,011.111,983.332,002.22
08/24/20182,018.332,033.881,981.662,032.77
08/27/20182,044.442,135.552,037.772,130
08/28/20182,138.332,1552,0952,101.11
08/29/20182,1102,133.332,108.882,119.44
08/30/20182,144.442,146.112,112.222,126.66
08/31/20182,082.222,141.662,081.112,131.66
09/03/20182,1302,144.442,092.772,092.77
09/04/20182,103.332,127.222,086.112,103.33
09/05/20182,110.552,124.442,098.332,109.44
09/06/20182,080.552,097.222,046.112,073.88
09/07/20182,045.552,046.662,004.442,018.33
09/10/20182,013.332,032.221,994.441,996.66
09/11/20182,001.112,002.221,948.881,974.44
09/12/20181,991.662,0001,889.441,890.55
09/13/20181,833.331,914.441,831.661,865.55
09/14/20181,916.661,968.331,907.221,963.88
09/18/20181,906.111,947.771,900.551,937.22
09/19/20181,981.112,035.551,967.221,993.33
09/20/20182,012.222,031.111,9601,969.44
09/21/20181,981.111,983.331,922.221,946.66
09/25/20181,975.551,988.331,9551,987.22
09/26/20181,988.332,041.111,986.112,037.77
09/27/20182,043.332,051.111,927.771,935.55
09/28/20181,9801,994.441,922.771,940.55
10/01/20181,936.111,976.661,927.221,963.88
10/02/20181,974.441,976.111,923.331,929.44
10/03/20181,944.441,9801,9401,946.66
10/04/20181,992.222,009.441,967.771,978.33
10/05/20181,9601,9651,901.111,901.11
10/09/20181,844.441,875.551,837.221,860
10/10/20181,896.111,903.331,847.221,862.77
10/11/20181,744.441,786.111,733.331,780
10/12/20181,783.331,842.221,782.771,832.77
10/15/20181,817.771,827.771,793.891,800.55
10/16/20181,791.111,8301,767.221,825.55
10/17/20181,888.891,8951,852.771,874.44
10/18/20181,876.661,876.661,833.331,838.33
10/19/20181,775.551,816.111,774.441,812.22
10/22/20181,787.771,847.221,7801,840.55
10/23/20181,821.661,846.661,811.111,813.89
10/24/20181,833.331,834.441,783.331,783.33
10/25/20181,740.551,7451,706.111,726.66
10/26/20181,7551,773.891,7151,730.55
10/29/20181,751.661,774.441,712.771,722.22
10/30/20181,711.111,783.891,711.111,775
10/31/20181,861.661,907.221,793.331,907.22
11/01/20182,038.882,177.222,012.772,092.77
11/02/20182,068.882,115.552,028.882,082.22
11/05/20182,053.882,084.442,027.222,044.44
11/06/20182,047.222,111.112,034.442,098.33
11/07/20182,097.772,150.552,091.112,113.33
11/08/20182,164.442,172.222,121.662,131.11
11/09/20182,121.662,1302,082.772,104.44
11/12/20182,082.772,091.111,977.221,983.33
11/13/20181,808.891,916.661,806.661,888.89
11/14/20181,904.441,932.221,883.331,888.89
11/15/20181,850.551,897.771,8501,870
11/16/20181,833.331,855.551,781.661,786.11
11/19/20181,809.441,827.771,799.441,808.89
11/20/20181,777.771,7801,729.441,745
11/21/20181,722.221,787.771,702.771,782.22
11/22/20181,779.441,786.661,751.661,778.89
11/26/20181,784.441,801.111,753.891,781.66
11/27/20181,7951,805.551,7601,777.77
11/28/20181,799.441,862.771,792.221,857.22
11/29/20181,921.111,9301,874.441,876.66
11/30/20181,913.331,928.331,887.771,923.89
12/03/20181,972.222,008.881,963.881,995
12/04/20181,997.772,002.221,941.661,943.33
12/05/20181,908.891,981.661,908.331,958.33
12/06/20181,938.331,938.331,840.551,854.44
12/07/20181,892.221,913.891,843.331,843.89
12/10/20181,771.661,802.771,765.551,782.77
12/11/20181,791.111,7951,7401,760.55
12/12/20181,792.771,853.891,7751,843.33
12/13/20181,858.891,873.331,812.771,826.11
12/14/20181,825.551,833.331,770.551,783.33
12/17/20181,797.771,832.771,787.221,815.55
12/18/20181,777.771,8051,772.771,777.77
12/19/20181,788.891,799.441,767.771,782.77
12/20/20181,759.441,770.551,6701,682.77
12/21/20181,664.441,682.221,629.441,670.55
12/25/20181,577.771,617.771,567.771,603.89
12/26/20181,623.331,6451,563.891,592.77
12/27/20181,688.331,690.551,641.111,670
12/28/20181,641.111,684.441,637.221,661.66