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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,022.0471
CLOSE 3,020.7121

Low

LOW 2,664.66

High

HIGH 3,611.66
DATEOPENHIGHLOWCLOSE
01/04/20213,1273,146.663,064.663,135.33
01/05/20213,138.663,223.333,125.333,206.33
01/06/20213,238.333,263.333,185.333,193.33
01/07/20213,2003,234.663,192.333,195.66
01/08/20213,242.333,3603,235.663,356.66
01/12/20213,343.333,406.663,3293,370
01/13/20213,351.663,4053,3453,390
01/14/20213,4103,553.333,368.333,418.33
01/15/20213,5003,501.663,3303,346.66
01/18/20213,266.663,393.333,250.333,360
01/19/20213,3653,443.333,338.333,443.33
01/20/20213,481.663,511.663,418.333,456.66
01/21/20213,483.333,518.333,4303,518.33
01/22/20213,473.333,518.333,473.333,498.33
01/25/20213,533.333,561.663,5003,526.66
01/26/20213,5153,593.333,5053,550
01/27/20213,583.333,611.663,5453,608.33
01/28/20213,5003,5403,4553,465
01/29/20213,523.333,563.333,336.663,351.66
02/01/20213,151.663,3003,143.333,240.33
02/02/20213,296.663,346.663,271.333,319
02/03/20213,323.333,3333,243.333,285.66
02/04/20213,238.333,241.333,1673,200
02/05/20213,227.663,2323,123.663,157.33
02/08/20213,107.333,1763,073.663,156
02/09/20213,2063,2653,1553,257.33
02/10/20213,252.663,275.333,208.333,222.66
02/12/20213,2633,2643,231.663,250.66
02/15/20213,2843,314.663,2713,312.66
02/16/20213,336.663,3553,3003,319.33
02/17/20213,3063,310.333,2413,282.66
02/18/20213,247.663,265.333,213.663,222.33
02/19/20213,166.663,2663,1653,261.66
02/22/20213,278.663,308.333,258.663,294
02/24/20213,215.333,229.663,1003,100
02/25/20213,143.333,198.663,116.663,193
02/26/20213,0933,123.333,022.333,027
03/01/20213,1103,172.333,1073,161
03/02/20213,2213,222.663,1173,143.33
03/03/20213,148.333,167.663,078.333,105.66
03/04/20213,041.663,087.663,0093,032.66
03/05/20213,0003,092.662,976.663,092.66
03/08/20213,110.663,122.663,0023,013.33
03/09/20212,983.333,0232,926.662,995
03/10/20213,049.663,085.332,987.333,006.66
03/11/20212,935.662,9652,873.662,913.66
03/12/20212,9002,9992,899.662,972.66
03/15/20212,9632,9902,9292,990
03/16/20213,0003,084.332,999.663,083.33
03/17/20213,049.333,0763,027.333,035
03/18/20213,083.333,0983,0373,061.66
03/19/20213,011.663,063.333,001.333,059.66
03/22/20213,0313,045.663,0113,016.66
03/23/20213,058.663,0712,977.332,981.33
03/24/20212,9582,9892,926.332,932.66
03/25/20212,926.662,972.332,921.662,961.33
03/26/20212,9672,979.332,940.332,971.33
03/29/20213,001.663,018.332,962.662,989
03/30/20212,999.663,008.662,942.332,950.33
03/31/20212,949.332,9742,937.332,947.33
04/01/20213,0003,046.662,991.333,039.66
04/02/20213,080.333,136.663,078.333,129.33
04/05/20213,1603,1663,100.333,105.33
04/06/20213,126.663,126.663,044.663,046.66
04/07/20213,041.663,068.333,024.333,064.66
04/08/20213,039.663,0643,018.663,057
04/09/20213,057.333,093.333,035.663,035.66
04/12/20213,0663,0703,038.663,042.33
04/13/20213,016.333,023.662,974.332,999.33
04/14/20213,005.663,0262,993.663,013.33
04/15/20213,015.333,035.662,995.333,015
04/16/20213,009.663,0192,9942,997.66
04/19/20213,005.663,061.332,9983,029.66
04/20/20213,0263,026.662,978.662,981.66
04/21/20212,931.662,951.332,898.662,910
04/22/20212,950.662,9732,936.662,970
04/23/20212,928.332,963.332,927.332,957.33
04/26/20212,976.662,979.332,958.332,974.33
04/27/20212,980.663,003.332,958.332,958.33
04/28/20212,941.663,016.332,929.333,007.66
04/30/20212,970.333,001.662,889.332,901
05/06/20212,901.332,959.662,901.332,920.66
05/07/20212,906.662,9352,877.332,910.33
05/10/20212,9072,9392,897.662,899.66
05/11/20212,8702,8712,787.662,793.66
05/12/20212,811.332,8482,7192,739.66
05/13/20212,682.662,7082,664.662,664.66
05/14/20212,710.662,762.332,705.662,756.66
05/17/20212,783.332,793.662,7022,721.33
05/18/20212,723.662,7552,715.662,729
05/19/20212,692.662,7132,6712,688.66
05/20/20212,6972,745.662,6852,732
05/21/20212,737.332,7522,708.332,722.66
05/24/20212,7192,7732,7162,741.66
05/25/20212,761.332,7752,736.662,750.66
05/26/20212,741.662,783.332,736.332,780
05/27/20212,7672,7832,6922,697.33
05/28/20212,7342,798.332,733.332,783.66
05/31/20212,761.662,791.662,7472,759.66
06/01/20212,786.662,8192,7752,816.33
06/02/20212,846.332,897.332,8152,854
06/03/20212,8552,887.332,8522,856.33
06/04/20212,8202,843.662,803.662,843.66
06/07/20212,886.662,887.332,839.332,847.33
06/08/20212,8402,857.662,816.662,816.66
06/09/20212,8002,800.662,758.332,773
06/10/20212,758.332,782.662,746.332,761.33
06/11/20212,7392,7792,734.332,766.66
06/14/20212,774.332,811.662,7592,810.33
06/15/20212,833.332,8622,826.662,854.33
06/16/20212,818.662,8862,810.662,880.66
06/17/20212,830.662,8352,787.332,823.33
06/18/20212,866.662,896.332,8542,864.66
06/21/20212,806.662,811.332,745.332,771.66
06/22/20212,821.662,825.332,794.332,803
06/23/20212,784.332,793.332,740.332,740.33
06/24/20212,733.332,745.332,7082,740.66
06/25/20212,774.332,789.332,7632,781
06/28/20212,781.332,7882,7612,766.66
06/29/20212,780.662,7952,7662,776
06/30/20212,812.332,873.332,805.662,827.33
07/01/20212,826.662,849.662,802.662,818.66
07/02/20212,813.332,859.332,794.332,858
07/05/20212,858.332,925.662,8452,922
07/06/20212,941.332,9782,923.662,972.66
07/07/20212,974.333,018.332,961.333,001
07/08/20212,9983,015.662,968.332,979
07/09/20212,950.332,9742,900.332,959.66
07/12/20213,037.333,055.333,0193,037.66
07/13/20213,055.333,0563,0223,031
07/14/20213,0003,082.662,9993,053
07/15/20213,041.663,0683,034.663,037.66
07/16/20213,0203,032.333,001.333,008.33
07/19/20212,973.332,9872,923.332,925
07/20/20212,8992,938.332,883.332,895.66
07/21/20212,945.662,977.332,913.662,924.66
07/26/20212,9983,008.332,9873,007.33
07/27/20213,023.333,0242,9863,005.66
07/28/20212,923.333,0032,922.332,986.66
07/29/20212,9993,033.332,964.663,033.33
07/30/20213,083.333,116.333,003.663,013.33
08/02/20213,0653,082.663,0253,072.66
08/03/20213,081.333,0913,060.663,068
08/04/20213,0693,077.333,0543,072.66
08/05/20213,0703,0963,055.663,095.33
08/06/20213,082.663,108.663,0563,061
08/10/20213,061.663,108.333,048.333,080.33
08/11/20213,082.663,104.333,070.663,080.33
08/12/20213,0873,116.663,049.663,053.33
08/13/20213,055.333,063.333,013.663,021.33
08/16/20213,021.663,025.662,9522,970.33
08/17/20212,9772,981.332,9502,958.33
08/18/20212,9663,044.662,955.663,034
08/19/20213,019.663,047.662,951.662,953
08/20/20212,951.662,966.662,916.662,928
08/23/20212,9613,011.332,9582,998
08/24/20213,025.663,062.663,0253,037.33
08/25/20213,0483,0502,975.332,985.33
08/26/20212,9852,9862,954.662,964
08/27/20212,9652,973.662,942.332,963.33
08/30/20212,994.333,023.332,9773,015.66
08/31/20213,005.333,0482,9963,039.66
09/01/20213,0503,145.663,047.333,145.66
09/02/20213,1663,185.663,149.333,176.66
09/03/20213,157.333,2093,1503,202.33
09/06/20213,2383,266.663,231.663,254.33
09/07/20213,4553,476.663,406.663,433.33
09/08/20213,396.663,4253,3603,383.33
09/09/20213,353.333,4003,3503,376.66
09/10/20213,376.663,448.333,376.663,448.33
09/13/20213,448.333,491.663,4303,473.33
09/14/20213,466.663,511.663,446.663,506.66
09/15/20213,446.663,466.663,3903,411.66
09/16/20213,4253,433.333,383.333,400
09/17/20213,4103,421.663,388.333,391.66
09/21/20213,268.333,351.663,268.333,338.33
09/22/20213,3553,3553,302.663,310.33
09/24/20213,396.663,398.333,361.663,366.66
09/27/20213,3703,373.333,313.333,323.33
09/28/20213,287.663,3093,246.663,290
09/29/20213,2203,2283,1613,209.33
09/30/20213,2223,3203,158.663,320
10/01/20213,2543,273.663,116.663,132.33
10/04/20213,1373,165.662,985.333,016
10/05/20212,9402,9502,883.662,913.33
10/06/20212,977.662,991.332,823.662,849.33
10/07/20212,8542,911.662,826.662,835
10/08/20212,866.662,8942,8372,840
10/11/20212,826.662,909.662,7882,889.66
10/12/20212,9052,913.332,841.662,859
10/13/20212,7932,844.662,790.662,793.33
10/14/20212,831.332,859.662,803.332,845
10/15/20212,9002,928.332,885.662,928.33
10/18/20212,9342,948.662,897.332,924.66
10/19/20212,874.662,908.662,855.332,903
10/20/20212,9072,9352,876.662,884
10/21/20212,8552,899.332,834.332,836.33
10/22/20212,816.662,849.332,7942,825.33
10/25/20212,789.332,825.332,7842,815
10/26/20212,826.662,8562,810.332,845.33
10/27/20212,8612,8642,8132,837
10/28/20212,842.662,859.662,821.662,859.33
10/29/20212,846.662,895.332,8262,884.33
11/01/20212,849.332,878.332,800.332,873
11/02/20212,8592,862.662,8172,826.66
11/04/20212,8502,8932,838.332,880.33
11/05/20212,880.332,892.332,837.662,859.66
11/08/20212,865.332,866.332,818.662,820.33
11/09/20212,830.662,857.332,814.332,821.33
11/10/20212,8162,831.662,8002,808.33
11/11/20212,8002,822.662,7852,813
11/12/20212,833.332,890.662,8252,859.33
11/15/20212,8842,9222,8842,893.66
11/16/20212,9202,996.332,909.332,946.33
11/17/20212,947.332,968.332,9182,918
11/18/20212,933.662,962.332,9242,934
11/19/20212,9362,9852,922.332,983.66
11/22/20212,984.662,9892,9462,970
11/24/20212,953.332,972.332,883.332,903.33
11/25/20212,9242,940.332,898.332,916.66
11/26/20212,9102,912.662,827.332,858
11/29/20212,8002,8522,797.332,811.66
11/30/20212,8572,865.662,771.332,793.33
12/01/20212,803.332,836.332,762.332,809
12/02/20212,7802,852.332,750.332,764.66
12/03/20212,7682,826.662,755.332,818.33
12/06/20212,812.332,8192,785.662,795
12/07/20212,819.662,8522,793.332,838.66
12/08/20212,888.662,9222,878.662,908.33
12/09/20212,896.662,933.332,8842,909
12/10/20212,950.662,951.662,903.662,923.33
12/13/20212,962.662,994.662,950.332,968.33
12/14/20212,9963,005.332,982.333,005.33
12/15/20213,0003,061.662,988.663,061.66
12/16/20213,1003,132.663,0693,094.66
12/17/20213,056.663,115.663,048.333,080.66
12/20/20213,047.333,0783,033.333,034
12/21/20213,071.663,122.333,068.663,103.66
12/22/20213,133.333,136.663,064.333,100
12/23/20213,1063,113.333,0763,094
12/24/20213,093.333,106.333,083.663,092
12/27/20213,087.663,087.663,053.333,060
12/28/20213,0783,096.333,0703,096.33
12/29/20213,083.333,088.333,0433,063.33
12/30/20213,0453,0643,031.663,052.33