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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,585.0133
CLOSE 2,584.3846

Low

LOW 2,177.66

High

HIGH 3,180.66
DATEOPENHIGHLOWCLOSE
01/04/20223,0623,131.663,0623,128
01/05/20223,143.333,180.663,1313,180.66
01/06/20223,1343,151.663,077.663,082.66
01/07/20223,116.663,1223,033.663,061.66
01/11/20223,063.333,0703,003.663,009.33
01/12/20223,045.333,122.663,028.333,120
01/13/20223,1133,136.333,102.333,133.33
01/14/20223,099.333,108.332,975.663,021
01/17/20223,030.663,044.662,9873,033.33
01/18/20223,053.663,098.333,033.663,046.66
01/19/20222,939.332,946.662,8492,866.33
01/20/20222,8662,903.332,821.662,884.33
01/21/20222,834.332,8922,8312,882
01/24/20222,8292,8622,801.332,862
01/25/20222,9022,9132,8222,851
01/26/20222,806.332,834.662,761.662,793
01/27/20222,8082,827.662,690.332,708.66
01/28/20222,746.662,786.332,730.332,735.33
01/31/20222,7392,869.332,738.662,846.33
02/01/20222,915.332,981.332,886.662,953.66
02/02/20222,928.332,955.332,837.662,874
02/03/20222,856.662,919.332,794.662,812
02/04/20222,766.662,823.332,760.332,820.66
02/07/20222,7802,7912,718.332,744.66
02/08/20222,7682,821.662,755.332,764.66
02/09/20222,7902,828.662,776.662,823.66
02/10/20222,841.662,857.662,799.662,801.66
02/14/20222,636.332,672.332,620.332,665.33
02/15/20222,683.332,689.332,656.662,665.33
02/16/20222,7102,719.332,6912,716
02/17/20222,732.332,7552,683.662,705.33
02/18/20222,651.662,672.332,624.662,660.33
02/21/20222,6172,650.662,588.332,646
02/22/20222,569.662,606.332,540.332,600.66
02/24/20222,576.332,586.662,5152,535
02/25/20222,5762,615.662,555.332,614
02/28/20222,593.332,611.662,5652,595.66
03/01/20222,645.662,6462,588.662,593.33
03/02/20222,5502,585.332,540.662,567
03/03/20222,6002,612.662,5612,567
03/04/20222,5462,558.332,484.332,503.33
03/07/20222,403.332,412.332,3782,398.66
03/08/20222,343.662,459.662,3362,414.33
03/09/20222,416.662,450.662,4042,421
03/10/20222,493.332,501.332,442.662,495
03/11/20222,4562,459.662,3952,419
03/14/20222,436.662,4712,419.332,433.33
03/15/20222,4402,474.662,433.332,454.33
03/16/20222,521.662,563.332,492.332,543.66
03/17/20222,643.662,656.662,604.662,614.33
03/18/20222,614.662,645.662,6102,639
03/22/20222,666.662,706.662,661.332,684
03/23/20222,716.662,7792,713.662,778.33
03/24/20222,7382,778.332,723.332,778.33
03/25/20222,8322,835.662,790.332,812.33
03/28/20222,805.332,805.662,758.332,773.66
03/29/20222,793.332,803.332,7752,802.66
03/30/20222,793.662,819.662,7202,742.66
03/31/20222,7152,7332,684.332,705.66
04/01/20222,696.662,720.332,665.332,692
04/04/20222,6852,694.332,670.332,687
04/05/20222,7152,728.332,661.662,663.33
04/06/20222,6462,646.332,5772,604
04/07/20222,542.662,566.662,538.332,562
04/08/20222,5912,600.662,528.332,554
04/11/20222,517.662,5812,5172,551.66
04/12/20222,541.332,556.662,5242,540
04/13/20222,5852,621.662,5822,593.66
04/14/20222,5872,608.662,583.662,608.66
04/15/20222,558.662,574.662,535.332,553
04/18/20222,541.662,5502,501.662,523.33
04/19/20222,567.332,579.662,5372,564.33
04/20/20222,611.332,613.662,5782,595.66
04/21/20222,6122,6622,6102,641
04/22/20222,596.662,618.332,5822,606.33
04/25/20222,563.662,609.662,554.332,585.33
04/26/20222,607.662,6132,574.662,575
04/27/20222,5252,527.662,4962,522.33
04/28/20222,552.662,6012,530.662,598
05/02/20222,728.332,7972,691.662,734
05/06/20222,722.662,7642,703.662,764
05/09/20222,750.332,813.332,731.332,736
05/10/20222,7332,759.662,6732,750
05/11/20222,728.332,735.332,6572,687
05/12/20222,666.332,6832,6252,654
05/13/20222,701.332,7302,688.662,703.66
05/16/20222,7342,823.332,731.662,744.33
05/17/20222,7532,7562,7252,750.66
05/18/20222,785.332,8032,7692,802.66
05/19/20222,7242,7252,663.332,700.33
05/20/20222,673.332,7282,6512,720
05/23/20222,739.332,772.332,731.662,749
05/24/20222,7572,759.332,722.332,723
05/25/20222,704.662,711.332,664.662,685
05/26/20222,689.332,707.332,623.662,633.66
05/27/20222,683.662,6862,641.332,655
05/30/20222,7052,7492,703.662,749
05/31/20222,757.662,767.332,7422,766.66
06/01/20222,7632,788.662,7432,787.66
06/02/20222,788.662,819.662,768.662,814.66
06/03/20222,833.332,8582,833.332,852.66
06/06/20222,819.332,8442,780.662,840.33
06/07/20222,843.332,895.662,8262,883
06/08/20222,893.332,9372,8902,931.66
06/09/20222,915.332,924.662,883.332,885
06/10/20222,851.662,851.662,793.662,803.66
06/13/20222,733.332,751.332,721.332,732.66
06/14/20222,682.662,7552,6782,750.33
06/15/20222,743.662,747.332,683.332,683.33
06/16/20222,730.332,755.662,6902,692
06/17/20222,6032,6312,557.662,621.66
06/20/20222,6392,6452,5562,574.66
06/21/20222,609.332,648.332,578.662,623.33
06/22/20222,635.662,653.332,5592,559
06/23/20222,560.332,585.332,5382,547
06/24/20222,5642,611.662,5472,610.33
06/27/20222,6402,6602,6182,646.33
06/28/20222,611.332,628.332,590.662,628.33
06/29/20222,579.662,592.332,5322,559.33
06/30/20222,533.332,540.662,463.332,465.33
07/01/20222,464.662,472.332,382.332,394.66
07/04/20222,4082,4342,396.332,416.33
07/05/20222,417.662,4512,409.332,431.33
07/06/20222,433.332,4802,432.662,459
07/07/20222,473.662,519.662,452.662,509.66
07/08/20222,534.332,5832,530.332,538.66
07/11/20222,588.662,594.332,539.662,546
07/12/20222,510.332,517.332,4552,463.33
07/13/20222,5012,523.662,475.662,488.66
07/14/20222,471.332,504.332,4502,490.66
07/15/20222,493.662,506.332,4672,498
07/19/20222,4792,5112,458.662,504
07/20/20222,551.662,626.662,546.332,619
07/21/20222,5802,637.662,575.332,637.66
07/22/20222,617.332,661.332,617.332,656
07/25/20222,6262,6502,612.662,618.66
07/26/20222,6102,616.332,573.332,608.33
07/27/20222,5902,668.662,582.662,652
07/28/20222,7002,716.662,6452,653
07/29/20222,5532,583.332,535.662,582.33
08/01/20222,567.332,609.662,567.332,597
08/02/20222,592.332,5932,5322,564.66
08/03/20222,579.332,598.332,557.332,583.33
08/04/20222,583.662,6052,583.332,592.33
08/05/20222,593.332,617.662,577.662,609.66
08/08/20222,575.332,592.332,5622,592.33
08/09/20222,593.332,6032,570.662,587.66
08/10/20222,566.662,572.332,5422,549.33
08/12/20222,561.662,644.662,561.662,629.66
08/15/20222,6382,661.332,6302,643
08/16/20222,649.332,6582,6112,618.33
08/17/20222,619.662,631.662,6042,631.66
08/18/20222,590.662,613.332,580.662,613.33
08/19/20222,6502,653.332,631.662,639
08/22/20222,6012,629.332,5912,619.33
08/23/20222,5982,598.332,564.662,564.66
08/24/20222,562.332,5882,541.662,545.66
08/25/20222,565.662,572.662,542.332,550.66
08/26/20222,566.662,5852,556.662,561.66
08/29/20222,483.332,496.662,471.332,489.33
08/30/20222,514.662,531.332,500.662,520.66
08/31/20222,5002,529.662,4932,518
09/01/20222,488.332,4922,449.332,456.33
09/02/20222,4522,4632,4332,455.33
09/05/20222,441.662,4512,433.662,441.33
09/06/20222,451.662,472.332,4382,458.33
09/07/20222,443.332,456.332,4172,451
09/08/20222,4512,5012,4512,495.33
09/09/20222,5032,529.332,480.662,496.33
09/12/20222,533.332,561.332,530.332,541
09/13/20222,561.332,586.332,5572,585.33
09/14/20222,485.332,517.662,4792,503.33
09/15/20222,4972,508.332,485.332,486.66
09/16/20222,466.662,470.662,4542,454
09/20/20222,4972,506.332,4612,464.33
09/21/20222,4502,453.332,4292,436.66
09/22/20222,418.332,424.662,389.332,414.66
09/26/20222,366.662,368.332,333.662,333.66
09/27/20222,373.332,387.332,328.332,329
09/28/20222,3122,339.332,2192,282
09/29/20222,2962,306.662,260.332,271
09/30/20222,2602,268.662,201.332,210.66
10/03/20222,2132,270.332,211.332,263.33
10/04/20222,313.332,314.662,286.662,314.33
10/05/20222,3662,381.332,338.332,360.66
10/06/20222,354.332,406.332,352.662,394.33
10/07/20222,344.332,3762,317.662,357.66
10/11/20222,3122,334.332,295.332,304.66
10/12/20222,275.332,300.662,263.332,275.33
10/13/20222,273.332,286.332,262.332,277.66
10/14/20222,344.332,366.662,314.662,352.66
10/17/20222,315.662,334.662,3132,325.66
10/18/20222,3592,367.332,317.662,361.66
10/19/20222,3242,3532,3222,346
10/20/20222,334.332,3372,302.332,323.66
10/21/20222,320.662,354.332,315.662,320.33
10/24/20222,353.662,379.332,3422,343.66
10/25/20222,366.662,408.662,3632,400
10/26/20222,4162,426.332,386.662,390.33
10/27/20222,3842,402.662,3712,379.66
10/28/20222,333.332,379.662,331.332,361
10/31/20222,403.332,449.332,399.662,433.33
11/01/20222,3502,403.662,337.662,395
11/02/20222,3962,415.662,3802,397
11/04/20222,3382,3432,3112,326
11/07/20222,360.332,395.332,3582,376.33
11/08/20222,3902,4332,380.662,431
11/09/20222,456.662,529.662,453.332,512.33
11/10/20222,467.662,4772,4312,442.33
11/11/20222,5672,5992,560.662,587.33
11/14/20222,595.662,606.332,575.662,582
11/15/20222,5732,6102,5562,595.66
11/16/20222,606.332,607.332,565.332,597.33
11/17/20222,576.662,584.662,559.332,570.33
11/18/20222,570.332,584.332,5482,548.66
11/21/20222,551.332,558.662,532.332,546.66
11/22/20222,544.662,552.332,528.332,533.33
11/24/20222,583.332,591.332,573.662,577.66
11/25/20222,583.332,583.332,557.332,560.66
11/28/20222,518.662,5342,508.332,523.66
11/29/20222,5002,500.332,473.662,482.66
11/30/20222,473.332,4882,4592,488
12/01/20222,533.332,5442,508.662,527.33
12/02/20222,527.332,527.332,468.332,486.66
12/05/20222,491.332,501.332,4812,494
12/06/20222,466.662,493.332,461.662,485
12/07/20222,4702,477.332,449.662,449.66
12/08/20222,420.332,422.332,393.662,404.66
12/09/20222,417.332,468.332,414.662,457
12/12/20222,4352,461.662,428.332,451.33
12/13/20222,4762,4802,435.332,439.66
12/14/20222,461.662,4752,450.332,464.66
12/15/20222,444.662,4612,4362,442
12/16/20222,4032,4102,3852,386.33
12/19/20222,358.332,3712,343.662,364.66
12/20/20222,3632,401.332,294.662,315.33
12/21/20222,299.332,306.662,251.662,263.33
12/22/20222,293.332,3032,264.662,270.33
12/23/20222,241.662,270.662,2262,250.66
12/26/20222,2652,269.332,248.662,259.66
12/27/20222,2742,2812,2502,250
12/28/20222,233.332,2342,198.662,209.66
12/29/20222,188.332,208.662,177.662,201.33
12/30/20222,2172,229.332,1942,196