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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,675.8098
CLOSE 2,677.2219

Low

LOW 2,146

High

HIGH 3,033
DATEOPENHIGHLOWCLOSE
01/04/20232,1782,1852,1462,170.33
01/05/20232,180.332,218.662,179.332,212.33
01/06/20232,202.332,276.332,191.662,266.66
01/10/20232,331.332,3402,301.662,320.66
01/11/20232,353.332,363.332,3402,350
01/12/20232,383.332,418.332,383.332,392.66
01/13/20232,356.662,400.662,356.662,395
01/16/20232,3682,377.662,3492,357.33
01/17/20232,360.662,442.332,3542,431
01/18/20232,443.332,5182,427.662,494.33
01/19/20232,444.332,464.332,431.662,437.33
01/20/20232,4132,439.662,403.662,436
01/23/20232,4682,494.662,466.662,487.33
01/24/20232,518.662,543.332,5082,516
01/25/20232,507.332,537.662,5012,526
01/26/20232,518.662,532.332,476.332,489.66
01/27/20232,5102,519.332,4782,484.33
01/30/20232,486.662,5002,4672,489.66
01/31/20232,4782,501.662,461.332,464.66
02/01/20232,489.332,504.662,462.662,465.66
02/02/20232,471.662,506.332,4622,496.66
02/03/20232,596.662,6152,533.662,563.66
02/06/20232,6102,6262,5562,558
02/07/20232,566.662,598.332,560.662,569.33
02/08/20232,589.332,602.662,550.332,561.33
02/09/20232,5552,566.662,534.332,544.66
02/10/20232,543.332,5662,526.662,557.33
02/13/20232,5212,539.332,496.662,500.33
02/14/20232,533.332,548.662,510.662,527.33
02/15/20232,520.332,525.332,476.332,488
02/16/20232,496.662,5292,478.662,519.66
02/17/20232,5002,5152,4892,505
02/20/20232,479.662,491.662,466.662,467.66
02/21/20232,4692,480.662,449.662,477.66
02/22/20232,431.662,4452,409.332,412.66
02/24/20232,413.332,462.332,4132,452.66
02/27/20232,449.662,458.332,4272,450
02/28/20232,449.662,462.662,433.662,440
03/01/20232,4272,4642,4272,459
03/02/20232,466.662,473.332,4362,448
03/03/20232,491.662,535.332,481.332,517
03/06/20232,542.332,5642,5352,554.66
03/07/20232,543.332,552.332,525.662,534
03/08/20232,515.662,567.662,5092,551
03/09/20232,598.332,607.662,584.662,589.33
03/10/20232,552.332,572.662,542.332,559.33
03/13/20232,542.332,558.332,518.332,553
03/14/20232,5242,5282,481.662,506.33
03/15/20232,527.662,5302,488.332,498.66
03/16/20232,453.662,532.662,434.662,509.33
03/17/20232,539.662,568.332,519.332,565.66
03/20/20232,566.662,587.332,552.662,557.66
03/22/20232,586.662,635.332,5812,625.66
03/23/20232,611.662,633.332,601.662,623.66
03/24/20232,617.662,624.332,601.662,612.33
03/27/20232,6132,613.662,590.332,597
03/28/20232,593.662,597.332,563.662,584
03/29/20232,583.662,6142,568.662,612.33
03/30/20232,628.332,6332,603.662,622.33
03/31/20232,6502,6912,6472,680
04/03/20232,683.662,697.662,660.662,676
04/04/20232,664.662,671.332,641.662,657
04/05/20232,6252,629.662,5922,600.66
04/06/20232,567.332,5762,536.662,555.66
04/07/20232,5612,585.332,554.332,574.66
04/10/20232,589.662,5972,5622,570
04/11/20232,608.332,6502,6062,626.33
04/12/20232,619.332,6242,6012,622.66
04/13/20232,599.332,608.332,583.332,594
04/14/20232,6442,6442,616.332,627.66
04/17/20232,631.332,645.662,6252,644
04/18/20232,6502,652.662,623.332,640
04/19/20232,6462,654.662,6122,630.33
04/20/20232,603.662,6392,598.332,620.66
04/21/20232,5972,6282,5822,584.33
04/24/20232,593.332,595.662,572.332,575.33
04/25/20232,600.662,620.332,584.662,592
04/26/20232,563.332,5662,527.332,543.33
04/27/20232,539.332,5572,5202,554.33
04/28/20232,6002,631.662,5822,626.66
05/01/20232,526.662,605.332,512.332,597.66
05/02/20232,616.662,6392,5942,602
05/08/20232,6222,625.332,595.332,600
05/09/20232,6062,621.332,5892,620.33
05/10/20232,597.332,608.332,562.332,572
05/11/20232,572.332,5852,566.332,569
05/12/20232,5992,613.332,573.332,605.66
05/15/20232,605.662,636.332,601.662,636.33
05/16/20232,6342,646.662,6172,632.33
05/17/20232,627.662,633.332,5852,591.66
05/18/20232,617.662,672.662,601.662,670
05/19/20232,6942,7102,670.662,692.66
05/22/20232,6932,710.662,669.332,710.66
05/23/20232,7182,7252,672.662,683.33
05/24/20232,680.662,694.662,654.332,682
05/25/20232,674.662,7132,663.332,702.33
05/26/20232,7162,7752,7042,748.33
05/29/20232,8042,825.332,745.332,752.33
05/30/20232,7502,774.332,733.662,769.33
05/31/20232,748.332,783.332,721.332,733
06/01/20232,723.662,7442,707.332,740.66
06/02/20232,763.332,7822,751.662,779.66
06/05/20232,811.332,844.332,788.662,844
06/06/20232,825.662,8652,808.662,864.66
06/07/20232,869.332,873.332,796.662,810
06/08/20232,7952,811.332,769.332,785.66
06/09/20232,824.662,831.662,797.332,816
06/12/20232,823.332,8532,820.662,836.33
06/13/20232,8642,866.332,833.662,860
06/14/20232,8782,887.332,849.332,872
06/15/20232,8552,887.332,839.662,840
06/16/20232,837.662,839.332,7842,818.33
06/19/20232,823.332,831.662,790.662,810
06/20/20232,8002,8142,775.662,798
06/21/20232,7702,7812,750.332,766.66
06/22/20232,736.662,7772,726.662,728.66
06/23/20232,7502,754.662,692.332,706.66
06/26/20232,7032,7212,691.662,697
06/27/20232,683.332,7032,668.332,681
06/28/20232,706.662,723.332,677.332,723.33
06/29/20232,743.662,755.662,733.332,737.33
06/30/20232,7202,7502,696.332,745.33
07/03/20232,766.662,810.662,7652,803
07/04/20232,7982,7982,7642,778.33
07/05/20232,766.662,7962,761.332,782.33
07/06/20232,7502,764.332,732.662,745
07/07/20232,716.332,7372,696.332,696.33
07/10/20232,696.662,705.332,647.332,651.33
07/11/20232,6712,686.662,6512,670
07/12/20232,667.332,668.332,617.662,633.66
07/13/20232,6522,7122,631.332,699.66
07/14/20232,7072,736.332,681.662,708.66
07/18/20232,722.662,792.662,715.662,782.66
07/19/20232,7952,799.332,767.662,799
07/20/20232,792.332,796.662,740.662,743.66
07/21/20232,723.332,745.332,707.332,741.66
07/24/20232,763.332,7682,726.662,742.66
07/25/20232,7582,7722,744.332,753
07/26/20232,757.662,7632,7252,733.33
07/27/20232,710.332,7322,709.332,723.33
07/28/20232,682.332,739.332,670.662,726.66
07/31/20232,7612,777.332,7362,775
08/01/20232,8582,9122,8522,896.33
08/02/20232,856.332,869.662,807.332,812.33
08/03/20232,7672,7932,727.662,730.66
08/04/20232,729.662,740.332,6972,704.33
08/07/20232,678.332,715.662,6602,714.66
08/08/20232,7322,750.332,723.662,744.66
08/09/20232,726.662,757.332,724.332,736
08/10/20232,705.662,726.662,686.332,719.66
08/14/20232,713.332,742.662,6782,685
08/15/20232,7002,7062,681.662,690.66
08/16/20232,666.662,677.662,6532,655
08/17/20232,6492,6822,6282,672
08/18/20232,6452,671.662,633.662,664
08/21/20232,657.332,679.662,640.332,665
08/22/20232,6962,698.662,662.332,677
08/23/20232,678.662,704.662,669.332,688
08/24/20232,696.662,703.332,671.332,681.33
08/25/20232,6392,649.332,630.332,645
08/28/20232,649.332,711.662,643.662,695.66
08/29/20232,7002,703.332,670.662,682
08/30/20232,697.662,735.332,696.332,721
08/31/20232,709.332,741.662,701.332,728.33
09/01/20232,709.662,7412,6942,718.66
09/04/20232,733.332,7822,723.662,777
09/05/20232,7772,821.332,767.332,819.33
09/06/20232,829.662,8882,823.662,846.66
09/07/20232,8112,8262,6942,705
09/08/20232,666.662,720.662,665.662,716.33
09/11/20232,716.332,742.662,7082,715.66
09/12/20232,7182,734.662,695.332,731.33
09/13/20232,686.662,7332,6852,693.33
09/14/20232,715.662,741.662,693.662,728.33
09/15/20232,7192,7482,704.332,748
09/19/20232,749.332,784.662,742.332,756
09/20/20232,766.662,8102,7522,794
09/21/20232,771.332,775.332,687.332,697.33
09/22/20232,686.662,741.662,683.662,714.66
09/25/20232,733.332,740.332,7102,725.66
09/26/20232,741.662,741.662,696.662,718.33
09/27/20232,683.332,714.662,658.332,714.66
09/28/20232,6752,7052,6632,685
09/29/20232,7442,749.52,680.52,734
10/02/20232,7642,797.52,7272,732
10/03/20232,7332,756.52,692.52,697.5
10/04/20232,6432,6732,6192,657
10/05/20232,6732,6862,639.52,683.5
10/06/20232,6762,6792,6182,655
10/10/20232,6802,7202,6782,712
10/11/20232,722.52,724.52,6722,698.5
10/12/20232,700.52,8042,700.52,775.5
10/13/20232,7452,761.52,694.52,704
10/16/20232,6712,680.52,645.52,677
10/17/20232,7362,7512,701.52,713
10/18/20232,7002,7422,685.52,731
10/19/20232,6552,6872,6462,661
10/20/20232,6302,6472,5862,632
10/23/20232,6182,6262,593.52,596
10/24/20232,599.52,603.52,5372,593
10/25/20232,6082,6182,5902,599.5
10/26/20232,5552,5652,4802,490
10/27/20232,490.52,5352,4882,515
10/30/20232,4902,5212,4842,520
10/31/20232,5212,537.52,4612,477.5
11/01/20232,768.52,8122,6902,747
11/02/20232,782.52,8202,7282,806
11/06/20232,8562,8992,854.52,883
11/07/20232,8772,8842,852.52,852.5
11/08/20232,8902,931.52,882.52,907.5
11/09/20232,935.52,9752,9322,938.5
11/10/20232,9302,9452,9032,931
11/13/20232,9452,949.52,9112,911
11/14/20232,9112,930.52,8852,894
11/15/20232,9502,994.52,9392,980.5
11/16/20232,9102,9282,893.52,900
11/17/20232,8932,909.52,884.52,909.5
11/20/20232,8922,9282,867.52,870
11/21/20232,8712,8952,8662,875
11/22/20232,8662,9252,8662,891.5
11/24/20232,9202,959.52,9112,924.5
11/27/20232,9342,943.52,8952,899
11/28/20232,8752,893.52,861.52,868.5
11/29/20232,842.52,871.52,8372,849
11/30/20232,8762,904.52,8602,883.5
12/01/20232,849.52,860.52,812.52,847.5
12/04/20232,8752,8832,8262,859
12/05/20232,862.52,8752,8062,819.5
12/06/20232,8322,8972,8322,891.5
12/07/20232,879.52,8842,836.52,850
12/08/20232,850.52,850.52,7872,804
12/11/20232,852.52,8902,8332,834.5
12/12/20232,8842,893.52,868.52,880.5
12/13/20232,888.52,892.52,851.52,871
12/14/20232,8212,8552,786.52,807.5
12/15/20232,8082,851.52,8082,822
12/18/20232,803.52,8202,778.52,820
12/19/20232,8042,8372,776.52,828
12/20/20232,842.52,8802,825.52,833
12/21/20232,794.52,822.52,7942,813
12/22/20232,824.52,8492,817.52,841.5
12/25/20232,8732,8962,8582,864.5
12/26/20232,8802,907.52,8682,893.5
12/27/20232,9332,9762,931.52,946.5
12/28/20232,931.53,0182,9293,011
12/29/20233,0183,0332,9752,993