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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,231.3439
CLOSE 2,234.1568

Low

LOW 1,534

High

HIGH 3,137.33
DATEOPENHIGHLOWCLOSE
01/06/20202,216.332,2442,2052,223.66
01/07/20202,2252,258.332,223.662,249.33
01/08/20202,2202,226.332,149.662,207
01/09/20202,240.332,278.662,2342,270.33
01/10/20202,274.332,296.662,258.332,294.66
01/14/20202,294.662,306.662,276.332,290
01/15/20202,283.662,298.332,245.662,250.66
01/16/20202,2502,253.332,217.662,246
01/17/20202,2602,267.662,229.662,236.66
01/20/20202,262.332,2722,245.332,261.66
01/21/20202,2522,2562,2202,230.33
01/22/20202,2152,247.332,209.332,242.66
01/23/20202,228.332,251.332,215.662,215.66
01/24/20202,2392,2622,229.662,250.66
01/27/20202,1842,2132,176.662,197
01/28/20202,1602,195.662,155.332,190.33
01/29/20202,201.662,212.662,158.662,177.66
01/30/20202,192.332,192.332,083.662,106.33
01/31/20202,117.662,1392,093.332,109.33
02/03/20202,033.332,102.332,026.662,083
02/04/20202,186.662,193.332,109.332,172
02/05/20202,2102,213.332,147.332,148.66
02/06/20202,183.332,229.662,1732,226.66
02/07/20202,2372,246.332,2002,206.66
02/10/20202,155.332,1702,143.332,164
02/12/20202,186.332,212.332,1802,208
02/13/20202,2102,2362,2022,211
02/14/20202,1812,198.662,156.662,160
02/17/20202,138.332,138.662,102.332,110
02/18/20202,053.662,059.332,0202,038
02/19/20202,069.662,1132,050.662,094
02/20/20202,127.332,1452,080.332,096.33
02/21/20202,083.662,115.332,0812,085.33
02/25/20201,966.662,068.661,9632,046
02/26/20202,0402,0591,9962,029
02/27/20202,030.332,037.661,9902,003.33
02/28/20201,945.331,9551,888.661,907
03/02/20201,873.661,977.331,8711,948.66
03/03/20202,0002,0051,9161,916
03/04/20201,895.661,948.331,890.331,935
03/05/20201,966.661,979.331,923.331,949
03/06/20201,925.331,9261,863.331,882
03/09/20201,7801,7901,720.661,750.33
03/10/20201,753.331,833.331,697.661,815
03/11/20201,824.661,879.661,768.661,784.66
03/12/20201,749.661,801.661,7071,733.33
03/13/20201,6001,736.331,575.331,663
03/16/20201,666.671,708.331,598.331,605.67
03/17/20201,5611,6551,5341,568.33
03/18/20201,591.671,668.661,585.331,605.67
03/19/20201,6461,6501,593.331,615.67
03/23/20201,592.331,628.331,563.331,625
03/24/20201,6751,743.661,670.331,742.33
03/25/20201,823.331,8651,7911,836.66
03/26/20201,792.661,798.331,721.661,745.33
03/27/20201,833.331,8501,7821,811.66
03/30/20201,728.331,826.661,723.661,817.66
03/31/20201,847.331,895.331,804.661,824
04/01/20201,7771,807.331,7221,737
04/02/20201,716.661,739.331,7101,723.33
04/03/20201,7101,7211,669.331,712.33
04/06/20201,705.331,8211,693.331,811.66
04/07/20201,866.661,889.331,837.661,874
04/08/20201,887.661,929.331,8621,908.66
04/09/20201,926.331,927.661,875.331,899.66
04/10/20201,9051,9331,871.331,918.33
04/13/20201,885.661,898.331,853.331,864.66
04/14/20201,883.331,9211,876.661,902
04/15/20201,913.331,940.661,904.331,915.33
04/16/20201,8821,8941,8691,890.33
04/17/20201,923.661,961.661,912.331,924.33
04/20/20201,8991,940.661,8951,927
04/21/20201,9131,951.661,896.661,913
04/22/20201,902.331,907.661,8361,870
04/23/20201,899.661,913.331,878.331,886.66
04/24/20201,863.331,891.331,862.331,884.66
04/27/20201,893.331,932.331,886.661,927.66
04/28/20201,916.331,941.331,916.331,940.33
04/30/20202,004.332,0291,986.332,006.33
05/01/20201,9731,9901,942.661,965.66
05/07/20201,9662,0331,9661,999.66
05/08/20202,019.662,0322,003.332,018
05/11/20202,025.332,0462,0172,017
05/12/20202,026.662,066.662,022.332,061.66
05/13/20202,0412,073.662,0262,062.66
05/14/20202,0652,086.662,025.332,036
05/15/20202,049.662,055.662,014.332,040.66
05/18/20201,986.661,988.661,9511,977.33
05/19/20202,010.662,019.331,991.662,001
05/20/20202,0082,036.332,005.662,021.33
05/21/20202,0482,050.332,016.662,019.66
05/22/20202,010.662,016.661,977.661,988.33
05/25/20202,008.662,009.331,9641,976.66
05/26/20201,990.332,019.331,984.332,012
05/27/20202,0192,0412,008.332,033.33
05/28/20202,0452,070.662,033.662,060
05/29/20202,028.662,0632,0052,005
06/01/20202,023.332,066.332,0182,063
06/02/20202,049.332,0802,047.662,053.66
06/03/20202,083.332,1052,063.332,080
06/04/20202,103.332,139.332,0992,125.66
06/05/20202,122.332,136.662,1032,129
06/08/20202,166.662,170.662,139.332,155
06/09/20202,154.332,167.662,132.332,166.33
06/10/20202,158.332,180.332,134.662,169.33
06/11/20202,145.332,155.332,122.332,123
06/12/20202,056.332,116.662,054.662,111.66
06/15/20202,107.662,1262,046.662,053.33
06/16/20202,126.662,1382,1152,121.66
06/17/20202,1242,149.332,1162,130.33
06/18/20202,130.662,1492,1202,144.66
06/19/20202,1452,1512,128.332,149
06/22/20202,133.332,140.662,121.662,132
06/23/20202,146.662,154.332,1112,135
06/24/20202,120.662,148.332,117.662,136.33
06/25/20202,1132,1492,1092,129
06/26/20202,1342,1432,123.662,135.33
06/29/20202,126.332,1342,097.332,105.33
06/30/20202,130.332,1352,100.332,105.33
07/01/20202,112.662,116.662,082.662,089.66
07/02/20202,093.662,101.332,064.332,094
07/03/20202,127.332,145.662,1092,137.33
07/06/20202,137.332,164.332,134.662,158.33
07/07/20202,1522,185.662,148.662,170
07/08/20202,170.332,220.662,166.332,184.33
07/09/20202,162.662,2102,161.332,194.66
07/10/20202,194.332,208.332,1602,160
07/13/20202,2002,2002,175.662,187
07/14/20202,181.332,196.332,174.332,188
07/15/20202,2002,229.332,191.662,206
07/16/20202,1832,185.662,1312,144.33
07/17/20202,1662,180.662,157.332,170
07/20/20202,187.662,204.662,181.662,193.33
07/21/20202,226.332,255.662,222.662,253.33
07/22/20202,276.332,294.332,271.662,278.33
07/27/20202,234.332,250.332,2212,237.33
07/28/20202,257.662,287.662,250.662,252
07/29/20202,2542,2642,219.662,223.33
07/30/20202,2282,2512,219.332,228.33
07/31/20202,241.662,251.662,1952,203
08/03/20202,2762,276.662,197.662,203.33
08/04/20202,228.332,2432,2142,220
08/05/20202,218.332,224.332,188.662,212
08/06/20202,2062,2152,1892,197
08/07/20202,218.662,227.662,1952,196.66
08/11/20202,172.332,1942,146.662,192.66
08/12/20202,188.332,207.662,175.332,207.66
08/13/20202,2332,2802,2322,264.33
08/14/20202,272.662,294.332,265.662,269
08/17/20202,250.662,264.662,242.332,246.33
08/18/20202,2442,2472,205.332,217.66
08/19/20202,2002,2132,188.662,199
08/20/20202,191.662,195.662,102.332,118.33
08/21/20202,138.332,145.332,1212,143.33
08/24/20202,126.662,139.662,115.332,136
08/25/20202,1602,1602,129.332,133.33
08/26/20202,1202,1502,116.662,150
08/27/20202,166.332,172.332,143.332,150.33
08/28/20202,1202,132.662,072.662,094.66
08/31/20202,127.332,1322,093.332,093.33
09/01/20202,101.332,1182,085.332,116.33
09/02/20202,1452,198.662,142.662,197.33
09/03/20202,229.332,2402,209.662,221.66
09/04/20202,166.662,193.662,160.332,187
09/07/20202,153.662,183.332,153.332,169
09/08/20202,1702,207.662,169.662,204.33
09/09/20202,164.662,175.662,146.662,170
09/10/20202,189.662,2052,1812,198.66
09/11/20202,203.662,2132,186.662,201
09/14/20202,2012,225.662,196.332,225.66
09/15/20202,219.662,2332,195.332,205
09/16/20202,212.332,2192,199.662,203.33
09/17/20202,205.662,221.332,195.332,219.66
09/18/20202,2302,263.332,219.332,258.66
09/23/20202,258.662,273.662,244.662,272.33
09/24/20202,244.662,279.662,242.332,259
09/25/20202,283.332,305.662,2762,288.66
09/28/20202,2682,2862,236.332,267.33
09/29/20202,291.662,316.662,283.332,303
09/30/20202,3032,315.332,255.662,257.66
10/02/20202,296.662,3012,2322,250
10/05/20202,270.332,275.332,244.662,254
10/06/20202,255.662,283.332,2492,280
10/07/20202,270.332,292.662,260.332,292.66
10/08/20202,300.332,313.662,284.662,307
10/09/20202,3072,321.332,280.332,289.33
10/12/20202,2882,306.332,2882,288.66
10/13/20202,3102,379.332,305.332,378.33
10/14/20202,368.332,393.662,346.662,393
10/15/20202,4082,4312,398.662,417
10/16/20202,4132,4232,393.662,402
10/19/20202,426.332,4632,412.332,436.66
10/20/20202,4342,456.662,415.332,422.66
10/21/20202,4332,456.662,426.332,427.33
10/22/20202,4282,434.332,403.332,418
10/23/20202,4202,426.662,398.332,410
10/26/20202,5002,5002,4512,461
10/27/20202,413.662,458.332,3902,456
10/28/20202,473.662,495.662,458.332,492
10/29/20202,486.662,5002,455.662,495
10/30/20202,4832,488.662,4202,422.33
11/02/20202,403.662,439.662,378.332,385.66
11/04/20202,423.332,4492,3992,439.66
11/05/20202,4672,495.662,445.662,486.33
11/06/20202,4802,5102,470.332,491.66
11/09/20202,516.662,575.332,506.662,563.33
11/10/20202,571.332,639.662,513.662,521
11/11/20202,536.662,612.332,536.662,597.33
11/12/20202,613.332,666.662,599.662,655.66
11/13/20202,639.662,678.662,616.662,662.66
11/16/20202,679.332,716.662,673.662,711.33
11/17/20202,737.662,743.332,700.332,714.33
11/18/20202,712.332,7802,7002,720.33
11/19/20202,683.332,7212,6432,720.33
11/20/20202,7332,776.662,726.662,760.66
11/24/20202,795.332,8662,787.332,841
11/25/20202,8742,9292,873.332,886.66
11/26/20202,886.662,9792,875.332,978
11/27/20203,026.663,056.662,996.333,020.66
11/30/20203,066.663,097.663,015.333,043
12/01/20203,003.333,042.662,989.663,001.33
12/02/20203,0133,032.662,996.663,009
12/03/20202,983.333,024.662,9773,021.66
12/04/20203,006.333,0132,9602,992.66
12/07/20203,0003,004.332,941.662,949.33
12/08/20202,903.332,988.332,898.662,965
12/09/20202,948.332,9932,946.662,988.33
12/10/20202,933.332,9352,903.662,933
12/11/20202,926.662,9462,891.332,906.66
12/14/20202,903.662,941.332,8922,932.33
12/15/20202,947.332,970.662,925.662,966
12/16/20203,016.663,036.662,942.332,960
12/17/20202,9602,993.332,951.332,992.66
12/18/20202,9702,972.662,952.332,952.66
12/21/20202,9522,9782,937.662,975.66
12/22/20202,925.662,951.332,900.332,911.66
12/23/20202,896.332,9282,881.662,926.66
12/24/20202,920.662,959.332,917.332,957
12/25/20202,9602,9742,948.332,968
12/28/20202,990.333,106.662,9893,106.66
12/29/20203,1013,137.333,0983,126.33
12/30/20203,126.333,1373,0973,106.66