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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,787.8812
CLOSE 1,788.7712

Low

LOW 1,434.67

High

HIGH 2,262.66
DATEOPENHIGHLOWCLOSE
01/04/20191,561.661,565.551,453.331,498.89
01/07/20191,565.551,586.661,529.441,570
01/08/20191,5701,601.111,5651,568.33
01/09/20191,568.331,586.111,5501,580
01/10/20191,567.771,573.891,513.891,517.22
01/11/20191,518.891,523.891,478.331,486.11
01/15/20191,508.331,577.221,506.111,565.55
01/16/20191,532.221,540.551,5101,519.44
01/17/20191,527.221,537.771,523.891,531.11
01/18/20191,522.221,532.771,509.441,529.44
01/21/20191,555.551,599.441,5451,576.11
01/22/20191,567.771,585.551,555.551,561.11
01/23/20191,538.891,555.551,508.331,541.66
01/24/20191,529.441,573.891,528.891,567.22
01/25/20191,6001,671.661,6001,663.33
01/28/20191,658.891,677.221,642.221,655
01/29/20191,6051,624.441,579.441,620
01/30/20191,696.661,696.661,646.111,661.66
01/31/20191,695.551,728.891,674.441,713.33
02/01/20191,888.891,920.551,848.331,858.33
02/04/20191,858.891,882.221,834.441,864.44
02/05/20191,888.891,916.661,882.221,914.44
02/06/20191,913.331,936.111,9051,933.33
02/07/20191,933.331,953.331,924.441,932.22
02/08/20191,894.441,916.111,853.331,880
02/12/20191,924.441,9801,907.221,970
02/13/20191,9501,976.661,931.111,975.55
02/14/20191,944.441,957.771,914.441,938.33
02/15/20191,924.441,949.441,9101,918.33
02/18/20191,932.221,947.221,912.771,920.55
02/19/20191,917.771,946.661,916.111,939.44
02/20/20191,941.661,9551,929.441,941.66
02/21/20191,947.221,968.881,935.551,951.11
02/22/20191,922.221,955.551,917.221,955.55
02/25/20191,977.771,999.441,961.111,991.11
02/26/20192,005.552,011.111,956.111,966.66
02/27/20191,967.221,978.331,938.891,962.22
02/28/20191,946.111,952.221,918.331,925
03/01/20191,928.891,966.111,928.891,955
03/04/20191,987.222,036.111,982.772,035
03/05/20192,011.112,035.551,997.222,034.44
03/06/20192,0302,0502,026.662,048.33
03/07/20192,029.442,040.551,982.772,008.88
03/08/20191,977.771,983.331,953.331,955.55
03/11/20191,888.891,9101,865.551,889.44
03/12/20191,932.221,944.441,907.221,909.44
03/13/20191,871.661,8751,823.331,833.33
03/14/20191,862.221,867.221,807.221,810
03/15/20191,811.661,817.221,797.221,805.55
03/18/20191,8201,826.111,794.441,812.77
03/19/20191,813.331,8251,794.441,812.77
03/20/20191,811.111,846.661,806.111,844.44
03/22/20191,888.891,893.331,826.661,837.22
03/25/20191,794.441,806.111,777.771,779.44
03/26/20191,811.111,825.551,796.111,820.55
03/27/20191,833.331,840.661,8141,830.66
03/28/20191,8261,848.661,8001,839.66
03/29/20191,8581,8601,8301,837.33
04/01/20191,866.661,890.331,8561,858.66
04/02/20191,889.661,890.661,853.661,865
04/03/20191,873.331,931.661,863.331,912
04/04/20191,912.331,947.331,905.661,927
04/05/20191,928.661,952.661,927.331,951.66
04/08/20191,966.661,983.331,960.331,979.66
04/09/20191,979.661,989.331,965.331,978.33
04/10/20191,936.661,968.661,9301,964.33
04/11/20191,9371,9441,9151,919.66
04/12/20191,920.331,9271,8851,896.33
04/15/20191,929.661,935.331,9131,929.66
04/16/20191,911.331,9281,894.661,916
04/17/20191,936.661,981.661,935.661,981
04/18/20192,0002,021.331,9701,975.66
04/19/20191,999.662,002.331,986.331,993.66
04/22/20191,9871,993.331,9581,990.33
04/23/20191,990.331,996.661,9611,983.33
04/24/20192,0002,008.331,976.661,986.33
04/25/20191,998.331,998.331,983.661,995.33
04/26/20191,982.661,991.661,951.661,986.66
05/07/20191,687.331,789.331,686.661,724.33
05/08/20191,686.661,719.331,666.671,714.66
05/09/20191,688.661,701.661,648.331,648.33
05/10/20191,643.671,7121,639.331,676.66
05/13/20191,676.661,699.331,652.671,658.33
05/14/20191,6331,6821,614.671,673.33
05/15/20191,6771,709.331,662.671,707
05/16/20191,716.331,717.331,600.331,618.67
05/17/20191,633.331,6391,580.331,607.67
05/20/20191,591.331,595.671,532.331,548
05/21/20191,545.671,5461,513.671,524.67
05/22/20191,561.671,565.331,524.331,528.67
05/23/20191,5001,506.331,458.331,484.67
05/24/20191,450.331,536.331,442.671,499
05/27/20191,495.331,545.331,488.331,540.33
05/28/20191,5351,5631,5271,563
05/29/20191,5501,559.331,518.331,557
05/30/20191,559.671,582.331,532.671,551.33
05/31/20191,5661,587.331,553.671,568.33
06/03/20191,5301,5321,494.671,510.33
06/04/20191,501.671,514.331,4971,510
06/05/20191,553.331,566.671,523.671,542.67
06/06/20191,528.331,533.331,482.331,483
06/07/20191,4901,4981,472.331,482.33
06/10/20191,511.671,523.671,5001,515.67
06/11/20191,522.331,5551,514.331,548
06/12/20191,540.331,5791,534.331,543.33
06/13/20191,527.671,548.331,520.671,531.67
06/14/20191,524.331,542.331,508.671,541.33
06/17/20191,528.331,543.671,5151,538.67
06/18/20191,5361,553.331,5231,530.67
06/19/20191,576.671,6041,570.671,598.67
06/20/20191,598.671,612.671,562.331,596.33
06/21/20191,597.671,602.331,567.331,579
06/24/20191,5661,5851,557.331,557.33
06/25/20191,565.331,570.671,5451,550
06/26/20191,543.331,591.671,539.671,565.33
06/27/20191,588.671,6121,576.331,605.33
06/28/20191,613.331,615.671,586.331,613.33
07/01/20191,733.331,733.331,6711,693.33
07/02/20191,6841,710.661,6771,697
07/03/20191,660.671,6741,6411,655.33
07/04/20191,6501,661.671,636.671,657.33
07/05/20191,672.331,6831,6611,682.33
07/08/20191,675.331,6821,6661,673.33
07/09/20191,6671,6691,627.671,640
07/10/20191,626.671,633.331,614.331,616.33
07/11/20191,6221,6451,6211,634.67
07/12/20191,6201,626.671,592.331,602.33
07/16/20191,603.331,6081,573.331,577.67
07/17/20191,554.331,555.671,534.331,539
07/18/20191,529.331,5391,5061,514
07/19/20191,526.671,5581,525.671,536.33
07/22/20191,536.331,5731,536.331,561.33
07/23/20191,585.671,613.331,585.331,600
07/24/20191,612.331,6551,609.331,650.67
07/25/20191,658.331,658.331,6051,641.33
07/26/20191,6321,632.331,6101,623.33
07/29/20191,603.331,603.671,5731,590.33
07/30/20191,609.671,6281,5991,616
07/31/20191,592.671,634.331,583.331,614.33
08/01/20191,669.331,683.331,6201,629.67
08/02/20191,5901,611.331,554.331,603.33
08/05/20191,573.331,5931,565.331,585
08/06/20191,5151,5591,506.671,550
08/07/20191,540.671,552.331,527.331,539
08/08/20191,5411,5441,516.671,527.67
08/09/20191,532.671,538.671,5201,526
08/13/20191,508.331,526.331,4971,509.67
08/14/20191,5501,571.671,544.331,560
08/15/20191,513.331,5401,509.331,539.33
08/16/20191,522.331,524.331,4981,504
08/19/20191,526.331,5321,504.331,507.33
08/20/20191,5171,523.671,5101,517.67
08/21/20191,501.331,520.331,495.671,510
08/22/20191,524.331,535.671,505.331,509.33
08/23/20191,491.671,4981,481.331,487.33
08/26/20191,441.671,4551,434.671,451.33
08/27/20191,466.671,4791,453.331,456.67
08/28/20191,4561,4581,4481,452.33
08/29/20191,453.331,4631,447.331,455.33
08/30/20191,4781,495.331,472.331,486.33
09/02/20191,498.671,499.671,477.671,490.33
09/03/20191,483.331,4861,4741,483
09/04/20191,477.671,5091,471.671,501
09/05/20191,5201,5791,5201,571
09/06/20191,594.331,6051,583.671,598
09/09/20191,5981,606.331,586.671,606
09/10/20191,6251,641.671,617.331,622.33
09/11/20191,6331,6681,628.331,659
09/12/20191,6921,699.331,672.331,676.66
09/13/20191,693.331,7001,670.331,697.33
09/17/20191,7001,723.661,6971,708
09/18/20191,703.331,708.331,6721,680
09/19/20191,696.331,7201,6811,682
09/20/20191,6941,7041,6841,694
09/24/20191,703.661,720.661,6981,707
09/25/20191,7001,744.661,6991,737.33
09/26/20191,766.661,777.661,741.661,751
09/27/20191,7561,760.661,732.331,744.66
09/30/20191,719.331,750.661,714.331,728.33
10/01/20191,7501,788.331,7461,776
10/02/20191,7621,793.331,758.331,783
10/03/20191,7601,782.331,7581,781.33
10/04/20191,788.661,8331,7861,814.33
10/07/20191,8811,881.661,8361,842.66
10/08/20191,841.661,880.661,8311,873.33
10/09/20191,8501,880.331,847.661,876.33
10/10/20191,870.331,899.661,8571,893.33
10/11/20191,907.331,928.661,900.331,926
10/15/20191,946.331,9611,9311,931.33
10/16/20191,936.661,953.331,9081,920.66
10/17/20191,933.331,9731,9221,941
10/18/20191,9551,9721,949.661,964.33
10/21/20191,9721,9761,9451,945.66
10/23/20191,962.331,9781,941.661,973.66
10/24/20191,9701,984.331,960.661,980
10/25/20191,973.661,9781,940.661,944.66
10/28/20191,947.331,979.661,942.331,969.33
10/29/20191,988.332,0101,982.662,010
10/30/20192,008.332,009.661,963.331,964.33
10/31/20191,986.661,989.331,947.661,954.33
11/01/20192,003.662,0501,9712,017.66
11/05/20192,043.662,0912,032.332,073
11/06/20192,0952,097.332,077.332,097
11/07/20192,099.332,101.662,082.332,098.33
11/08/20192,104.662,111.662,068.662,080
11/11/20192,0772,093.332,037.662,048.33
11/12/20192,048.332,0692,046.332,059
11/13/20192,072.332,086.662,067.662,072.33
11/14/20192,074.662,0812,041.662,044.33
11/15/20192,030.332,067.662,022.662,060.66
11/18/20192,063.332,0812,0622,070
11/19/20192,0582,072.332,045.662,057.33
11/20/20192,046.332,060.332,013.332,023
11/21/20192,000.332,007.661,945.661,965.66
11/22/20191,9822,025.331,973.332,013.66
11/25/20192,046.662,068.662,0322,041.33
11/26/20192,087.332,141.332,0862,135
11/27/20192,1332,1332,1112,117
11/28/20192,113.662,137.662,107.662,114.33
11/29/20192,1312,135.662,110.662,114.66
12/02/20192,1322,1892,113.662,176.33
12/03/20192,139.332,1812,1392,179
12/04/20192,1552,1572,1222,134.33
12/05/20192,1732,179.662,1482,167.33
12/06/20192,183.332,215.662,170.662,214.66
12/09/20192,237.332,2472,204.332,222
12/10/20192,2002,218.662,193.332,211.66
12/11/20192,201.662,216.332,1892,194.66
12/12/20192,207.662,2122,174.332,194
12/13/20192,247.332,2612,223.332,223.66
12/16/20192,214.332,2292,203.332,203.33
12/17/20192,213.332,2182,1862,199.66
12/18/20192,206.332,216.332,1882,196.66
12/19/20192,195.332,213.662,163.332,172
12/20/20192,1602,1952,157.332,188
12/23/20192,188.332,194.332,150.662,167
12/24/20192,1672,183.662,164.332,181
12/25/20192,184.332,1972,1742,190.66
12/26/20192,2002,253.662,195.662,253.66
12/27/20192,258.332,262.662,237.662,255.66
12/30/20192,247.662,2572,233.662,248.66