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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,917.8939
CLOSE 2,916.0204

Low

LOW 2,362.5

High

HIGH 3,816
DATEOPENHIGHLOWCLOSE
01/04/20242,8402,9202,8292,908
01/05/20242,8982,9202,8682,907.5
01/09/20242,9862,988.52,8722,888.5
01/10/20242,8952,9792,8952,961.5
01/11/20242,9983,0182,9522,987.5
01/12/20243,0543,0542,9692,978.5
01/15/20242,9963,0452,972.53,032
01/16/20242,9983,0012,9452,972
01/17/20242,9942,9952,888.52,893
01/18/20242,8802,9202,8672,898.5
01/19/20242,933.52,9892,9322,972.5
01/22/20243,0003,0682,9903,051
01/23/20243,0843,1333,0823,112
01/24/20243,1203,1333,0683,091
01/25/20243,0803,0913,0453,061
01/26/20243,0373,0392,970.52,984
01/29/20242,987.53,0252,9773,024
01/30/20243,0293,0373,0143,032
01/31/20242,9963,0152,9753,015
02/01/20242,984.53,0232,962.52,999.5
02/02/20243,0243,0973,0123,066
02/05/20243,1193,1412,9953,051
02/06/20243,0473,0823,0333,040
02/07/20243,0473,0512,9812,989.5
02/08/20243,0223,0843,0113,077
02/09/20243,1003,1003,0163,017
02/13/20243,0253,0452,9813,025
02/14/20242,967.52,9732,935.52,960
02/15/20242,9833,0282,959.53,019
02/16/20243,0513,0733,0083,043
02/19/20243,0193,0212,963.52,981
02/20/20242,9702,986.52,942.52,957.5
02/21/20242,9402,9852,9222,976
02/22/20242,9983,0332,965.53,025
02/26/20243,0383,0553,0113,026
02/27/20243,0393,0393,0063,036
02/28/20243,0443,0583,0123,012
02/29/20243,0003,0292,9723,023
03/01/20243,0303,0463,0153,029
03/04/20243,0383,0463,0163,022
03/05/20243,0003,0122,968.53,005
03/06/20242,957.52,988.52,9552,965
03/07/20242,984.52,9942,843.52,854.5
03/08/20242,855.52,904.52,840.52,889.5
03/11/20242,798.52,848.52,7862,848.5
03/12/20242,8402,840.52,8012,831
03/13/20242,847.52,8612,8192,845.5
03/14/20242,8252,8362,7862,827
03/15/20242,826.52,873.52,8202,837.5
03/18/20242,837.52,9092,835.52,904
03/19/20242,8792,922.52,8692,911.5
03/21/20242,9592,9732,921.52,926.5
03/22/20242,9182,946.52,8992,915.5
03/25/20242,905.52,9072,8512,851
03/26/20242,806.52,8552,8042,849.5
03/27/20242,844.52,8952,8352,875
03/28/20242,8302,8502,8052,834.5
03/29/20242,8402,8572,810.52,824
04/01/20242,8552,896.52,847.52,855.5
04/02/20242,8402,849.52,808.52,818
04/03/20242,7682,7852,756.52,768
04/04/20242,8002,823.52,7812,794.5
04/05/20242,744.52,7562,711.52,719.5
04/08/20242,7352,753.52,730.52,737
04/09/20242,741.52,7522,720.52,750
04/10/20242,7452,7772,7402,753.5
04/11/20242,727.52,7752,723.52,754.5
04/12/20242,804.52,878.52,7982,830.5
04/15/20242,8022,8172,772.52,785
04/16/20242,7562,8242,740.52,824
04/17/20242,824.52,824.52,7802,794
04/18/20242,793.52,814.52,774.52,788
04/19/20242,759.52,774.52,654.52,677
04/22/20242,7202,749.52,712.52,745.5
04/23/20242,7742,7782,738.52,749
04/24/20242,797.52,8552,792.52,849.5
04/25/20242,8602,866.52,8162,822
04/26/20242,8222,871.52,800.52,867
04/30/20242,8752,9362,8662,903.5
05/01/20242,8902,8952,861.52,875.5
05/02/20242,848.52,8582,797.52,798
05/07/20242,844.52,8662,832.52,855.5
05/08/20242,8362,848.52,8172,824
05/09/20242,8312,8642,7832,784.5
05/10/20242,7812,816.52,7192,725
05/13/20242,735.52,814.52,735.52,784
05/14/20242,764.52,8232,762.52,797
05/15/20242,815.52,8422,806.52,806.5
05/16/20242,848.52,864.52,798.52,817
05/17/20242,839.52,881.52,8352,860
05/20/20242,841.52,8952,841.52,874.5
05/21/20242,960.52,9672,9262,933.5
05/22/20242,925.52,9792,916.52,955.5
05/23/20242,979.53,0092,9522,985
05/24/20242,938.53,0052,9362,996.5
05/27/20243,0003,0012,9532,986.5
05/28/20242,9953,0182,9782,980.5
05/29/20242,9632,9972,9452,945
05/30/20242,8952,9382,882.52,917
05/31/20242,9392,980.52,931.52,966.5
06/03/20242,9673,0612,9673,058
06/04/20243,0343,0703,0213,060
06/05/20243,0353,0402,994.53,018
06/06/20243,0553,0563,0063,029
06/07/20243,0063,0533,0003,048
06/10/20243,0503,1053,0483,083
06/11/20243,0653,0723,0293,037
06/12/20243,0703,1453,0543,117
06/13/20243,1463,2113,1353,201
06/14/20243,1783,2603,1773,232
06/17/20243,2173,2583,1983,238
06/18/20243,2603,3513,2573,310
06/19/20243,3003,3383,2853,303
06/20/20243,2943,3633,2853,358
06/21/20243,3803,4083,3153,336
06/24/20243,3113,3703,3033,345
06/25/20243,2923,3023,2663,300
06/26/20243,3063,3103,2673,300
06/27/20243,2753,3073,2463,300
06/28/20243,3093,3293,3003,322
07/01/20243,3303,3563,2633,270
07/02/20243,2703,3643,2703,364
07/03/20243,4703,5983,4663,580
07/04/20243,5983,6333,5603,603
07/05/20243,6353,6383,5633,581
07/08/20243,5803,6243,5653,574
07/09/20243,5873,6333,5683,605
07/10/20243,5793,6103,5613,597
07/11/20243,7053,7263,6723,697
07/12/20243,6273,6493,5723,577
07/16/20243,6853,7863,6573,775
07/17/20243,8163,8163,7453,790
07/18/20243,6513,7593,6373,702
07/19/20243,6823,7233,6473,647
07/22/20243,6113,6293,5533,581
07/23/20243,6623,6703,5823,596
07/24/20243,5753,6553,5713,578
07/25/20243,5133,5133,3933,420
07/26/20243,3933,4603,3533,404
07/29/20243,5443,5873,5113,546
07/30/20243,5113,5643,4723,514
07/31/20243,2503,3773,2473,351
08/01/20243,3103,3133,1283,191
08/02/20243,0863,1112,965.52,988.5
08/05/20242,838.52,891.52,544.52,582
08/06/20242,7822,899.52,7032,781
08/07/20242,744.52,9332,7292,879
08/08/20242,7942,8482,736.52,800
08/09/20242,8682,8772,7172,763
08/13/20242,8492,9132,841.52,891.5
08/14/20242,9502,9642,9032,948
08/15/20242,9262,9442,890.52,894.5
08/16/20242,9893,1002,9573,084
08/19/20243,0713,0712,9372,942.5
08/20/20243,0203,0272,940.52,957.5
08/21/20242,9302,940.52,894.52,928
08/22/20242,9292,946.52,9002,917
08/23/20242,940.52,948.52,876.52,917.5
08/26/20242,9002,905.52,830.52,840
08/27/20242,8602,8702,8262,863
08/28/20242,8782,881.52,8412,875
08/29/20242,8702,9232,853.52,912
08/30/20242,9503,0402,942.53,033
09/02/20243,0973,1493,0763,103
09/03/20243,1023,1273,0563,083
09/04/20242,9512,9962,920.52,944
09/05/20242,9002,9502,8712,894
09/06/20242,8882,896.52,813.52,831
09/09/20242,689.52,7922,652.52,786.5
09/10/20242,788.52,7972,7002,700.5
09/11/20242,7012,736.52,620.52,646
09/12/20242,770.52,8052,7282,787
09/13/20242,7692,777.52,708.52,726.5
09/17/20242,676.52,7032,5922,635
09/18/20242,6852,6852,617.52,645
09/19/20242,6952,7142,665.52,665.5
09/20/20242,7642,8022,7332,749
09/24/20242,8312,8342,790.52,804
09/25/20242,8112,820.52,7782,801
09/26/20242,8512,913.52,850.52,913.5
09/27/20242,9352,9782,903.52,978
09/30/20242,7882,826.52,7802,806.5
10/01/20242,8202,892.52,8142,892.5
10/02/20242,792.52,821.52,750.52,778.5
10/03/20242,873.52,879.52,8112,825.5
10/04/20242,8352,846.52,7932,797
10/07/20242,8702,876.52,845.52,851
10/08/20242,7932,806.52,7732,792.5
10/09/20242,8182,8732,810.52,869.5
10/10/20242,9132,9162,856.52,882.5
10/11/20242,8842,886.52,8482,853
10/15/20242,8842,8932,8412,867.5
10/16/20242,8012,843.52,7892,806
10/17/20242,806.52,814.52,793.52,806.5
10/18/20242,835.52,8392,7712,783.5
10/21/20242,7992,8342,7902,829
10/22/20242,8352,836.52,780.52,814
10/23/20242,800.52,8532,7912,793.5
10/24/20242,772.52,7972,746.52,782.5
10/25/20242,7742,7862,7302,755.5
10/28/20242,728.52,814.52,7222,777
10/29/20242,7672,7962,7472,784
10/30/20242,7912,7992,748.52,753
10/31/20242,679.52,7262,676.52,707
11/01/20242,6502,6672,6162,628.5
11/05/20242,6222,801.52,6202,801.5
11/06/20242,757.52,7852,7212,759
11/07/20242,779.52,7882,7312,777
11/08/20242,7792,781.52,6922,702
11/11/20242,7002,711.52,6712,691.5
11/12/20242,682.52,7082,6282,645
11/13/20242,659.52,664.52,5882,598
11/14/20242,6422,663.52,612.52,612.5
11/15/20242,609.52,6472,609.52,634
11/18/20242,5902,657.52,5882,608
11/19/20242,6002,610.52,575.52,578
11/20/20242,5752,582.52,5522,561
11/21/20242,569.52,5972,5652,570
11/22/20242,5642,582.52,5502,562
11/25/20242,594.52,675.52,562.52,563.5
11/26/20242,5322,539.52,4842,525.5
11/27/20242,538.52,553.52,5042,508.5
11/28/20242,4912,511.52,482.52,489.5
11/29/20242,4852,5152,469.52,510
12/02/20242,526.52,540.52,4672,494.5
12/03/20242,544.52,5722,534.52,553
12/04/20242,5362,5412,495.52,524
12/05/20242,5322,5412,5082,524
12/06/20242,5242,538.52,498.52,510.5
12/09/20242,5202,5232,4992,505
12/10/20242,548.52,574.52,5152,529
12/11/20242,529.52,5402,5022,514
12/12/20242,5502,5572,523.52,529
12/13/20242,492.52,520.52,4802,493
12/16/20242,4912,501.52,4642,470
12/17/20242,4702,4962,4452,461.5
12/18/20242,458.52,4902,4572,467.5
12/19/20242,3692,427.52,362.52,420.5
12/20/20242,4312,456.52,4162,440
12/23/20242,472.52,4892,4452,480
12/24/20242,4712,478.52,4472,465.5
12/25/20242,4872,489.52,455.52,480
12/26/20242,4702,491.52,4692,487
12/27/20242,5202,5702,5062,565.5
12/30/20242,5802,5882,552.52,559.5