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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,532.0473
CLOSE 2,531.6996

Low

LOW 1,825.5

High

HIGH 3,544
DATEOPENHIGHLOWCLOSE
01/06/20252,5662,5772,5042,527.5
01/07/20252,545.52,6272,538.52,618.5
01/08/20252,6192,6232,5872,603
01/09/20252,5802,5872,5532,571
01/10/20252,561.52,5812,5192,522.5
01/14/20252,5212,536.52,4752,497.5
01/15/20252,5072,530.52,4582,469
01/16/20252,332.52,370.52,318.52,358
01/17/20252,3582,370.52,308.52,353.5
01/20/20252,3702,429.52,365.52,419
01/21/20252,4502,4582,412.52,422.5
01/22/20252,472.52,4942,4622,489
01/23/20252,5322,537.52,4932,499.5
01/24/20252,531.52,5452,5182,540.5
01/27/20252,5492,568.52,507.52,516
01/28/20252,4802,5392,4802,515
01/29/20252,5172,5572,5112,557
01/30/20252,5282,5342,492.52,496.5
01/31/20252,484.52,5072,468.52,469.5
02/03/20252,3902,398.52,3462,368
02/04/20252,5162,5392,478.52,499.5
02/05/20252,521.52,5222,4452,451
02/06/20252,4552,5262,4532,504
02/07/20252,4942,5442,491.52,526.5
02/10/20252,6022,6532,594.52,653
02/12/20252,7802,7982,6612,683
02/13/20252,7252,736.52,698.52,716
02/14/20252,7662,7722,6912,692
02/17/20252,6922,768.52,6872,749
02/18/20252,7432,7872,728.52,735.5
02/19/20252,729.52,7632,7182,754.5
02/20/20252,7202,7332,6902,720
02/21/20252,6932,718.52,6802,718.5
02/25/20252,659.52,7442,6552,698
02/26/20252,687.52,697.52,634.52,659.5
02/27/20252,6672,676.52,6262,648.5
02/28/20252,570.52,602.52,537.52,550.5
03/03/20252,591.52,6042,5602,568.5
03/04/20252,5502,5802,504.52,524.5
03/05/20252,519.52,568.52,507.52,562
03/06/20252,5932,657.52,5892,619
03/07/20252,5192,587.52,5082,575
03/10/20252,5722,653.52,5652,638.5
03/11/20252,588.52,602.52,546.52,602
03/12/20252,5662,6242,543.52,603
03/13/20252,6272,631.52,5042,504
03/14/20252,455.52,5162,455.52,496
03/17/20252,5162,5322,5002,500
03/18/20252,5502,5532,4992,506
03/19/20252,5032,5372,5032,519.5
03/21/20252,4812,504.52,4722,499.5
03/24/20252,483.52,486.52,458.52,470.5
03/25/20252,4962,5202,4822,483.5
03/26/20252,497.52,519.52,481.52,510
03/27/20252,479.52,5022,468.52,501
03/28/20252,4512,4522,389.52,417
03/31/20252,3512,358.52,305.52,305.5
04/01/20252,327.52,368.52,3252,333.5
04/02/20252,3742,396.52,339.52,380.5
04/03/20252,253.52,2712,2162,237.5
04/04/20252,149.52,1652,0492,102
04/07/20251,8921,9281,8481,863.5
04/08/20251,943.52,0361,942.52,002.5
04/09/20251,9311,9401,8401,870.5
04/10/20252,130.52,134.52,0532,089.5
04/11/20251,9522,0031,9361,995.5
04/14/20252,055.52,0922,015.52,028.5
04/15/20252,031.52,0682,025.52,047.5
04/16/20252,0402,0632,026.52,040
04/17/20252,0422,0862,035.52,084
04/18/20252,1002,1122,075.52,103.5
04/21/20252,0702,0752,0302,038.5
04/22/20252,0352,0442,022.52,028.5
04/23/20252,128.52,1332,074.52,074.5
04/24/20252,1422,1572,1272,141
04/25/20252,1912,241.52,1842,220
04/28/20252,2542,2542,200.52,200.5
04/30/20252,201.52,222.52,1902,214
05/01/20251,8301,941.51,825.51,930.5
05/02/20251,9311,9911,9261,991
05/07/20252,006.52,055.52,0052,045.5
05/08/20252,0352,0391,984.52,005.5
05/09/20252,0462,051.52,007.52,030
05/12/20252,0302,0772,029.52,071.5
05/13/20252,1402,1582,108.52,130
05/14/20252,1272,1332,056.52,083.5
05/15/20252,047.52,061.52,0302,036
05/16/20252,0302,042.52,005.52,025
05/19/20252,0252,0962,0122,081
05/20/20252,074.52,0892,0512,065
05/21/20252,091.52,1112,0782,078
05/22/20252,056.52,1072,055.52,079
05/23/20252,1002,108.52,0532,053
05/26/20252,0662,072.52,0402,058.5
05/27/20252,0602,089.52,055.52,081
05/28/20252,0902,1312,086.52,108.5
05/29/20252,1482,166.52,1452,161.5
05/30/20252,1512,186.52,1322,132
06/02/20252,0652,0872,0612,068.5
06/03/20252,0932,103.52,068.52,068.5
06/04/20252,090.52,0952,075.52,078
06/05/20252,0502,0672,0472,055.5
06/06/20252,076.52,0832,065.52,081.5
06/09/20252,106.52,117.52,0942,106
06/10/20252,1272,152.52,1122,121
06/11/20252,145.52,175.52,145.52,163.5
06/12/20252,1752,193.52,1382,139.5
06/13/20252,1322,1412,0672,081
06/16/20252,088.52,1002,075.52,084
06/17/20252,104.52,123.52,0912,107.5
06/18/20252,1002,1362,0942,126
06/19/20252,1252,125.52,075.52,081.5
06/20/20252,0822,085.52,0632,063.5
06/23/20252,0492,050.52,018.52,050.5
06/24/20252,0772,084.52,0642,076
06/25/20252,103.52,1042,0712,094
06/26/20252,100.52,1262,094.52,118
06/27/20252,1522,179.52,1482,163.5
06/30/20252,172.52,1772,1372,154
07/01/20252,1432,1442,0962,117
07/02/20252,094.52,106.52,075.52,101
07/03/20252,1012,1582,0942,156.5
07/04/20252,1802,1802,130.52,130.5
07/07/20252,1222,1302,0812,086
07/08/20252,0902,1232,0892,121.5
07/09/20252,1452,1642,1362,153
07/10/20252,1412,144.52,118.52,131
07/11/20252,1652,1692,136.52,169
07/14/20252,142.52,1572,1232,123.5
07/15/20252,124.52,139.52,1122,139.5
07/16/20252,1642,175.52,1322,133
07/17/20252,1102,157.52,109.52,151
07/18/20252,174.52,1792,156.52,165
07/22/20252,1662,1982,132.52,144.5
07/23/20252,222.52,247.52,1862,232.5
07/24/20252,2792,296.52,258.52,258.5
07/25/20252,2312,236.52,2062,213
07/28/20252,2202,255.52,2182,237.5
07/29/20252,2262,2372,188.52,225
07/30/20252,2352,2802,1052,156.5
07/31/20252,2752,2982,238.52,267.5
08/01/20252,3002,328.52,276.52,308.5
08/04/20252,2502,278.52,2402,271
08/05/20252,2862,3232,282.52,300
08/06/20252,2912,327.52,2902,313.5
08/07/20252,3452,394.52,3292,359
08/08/20252,3592,4322,351.52,408
08/12/20252,4162,4322,3842,386
08/13/20252,4202,4642,415.52,426.5
08/14/20252,404.52,414.52,381.52,384.5
08/15/20252,384.52,4072,3832,400
08/18/20252,407.52,4472,405.52,443.5
08/19/20252,421.52,4342,411.52,425
08/20/20252,4152,429.52,381.52,390
08/21/20252,3802,3942,364.52,390.5
08/22/20252,3862,406.52,3772,390
08/25/20252,413.52,4402,408.52,428.5
08/26/20252,4272,4352,403.52,424.5
08/27/20252,424.52,4272,4082,427
08/28/20252,4282,4422,4162,440.5
08/29/20252,4602,4632,4322,432
09/01/20252,426.52,439.52,4032,418
09/02/20252,423.52,457.52,419.52,435.5
09/03/20252,427.52,4492,419.52,424
09/04/20252,4262,4532,422.52,453
09/05/20252,543.52,5482,4842,499.5
09/08/20252,5102,5302,502.52,524.5
09/09/20252,536.52,5392,457.52,457.5
09/10/20252,4502,489.52,443.52,484.5
09/11/20252,4552,4922,4452,492
09/12/20252,5062,5292,4922,529
09/16/20252,5752,637.52,5672,634.5
09/17/20252,6502,660.52,606.52,642
09/18/20252,6352,662.52,613.52,651.5
09/19/20252,6652,682.52,5902,606
09/22/20252,6422,8062,6372,806
09/24/20252,8002,803.52,7682,800
09/25/20252,793.52,8022,7602,800
09/26/20252,8242,8302,7922,806.5
09/29/20252,7772,7802,7402,748
09/30/20252,7752,819.52,7622,815.5
10/01/20252,7302,7582,6942,738
10/02/20252,7382,8022,7282,770
10/03/20252,8002,8432,795.52,823.5
10/06/20252,9442,9592,896.52,912
10/07/20252,9112,9322,8532,867.5
10/08/20252,8802,903.52,8702,884
10/09/20252,9142,932.52,887.52,900
10/10/20252,9002,9012,824.52,842
10/14/20252,7922,8182,710.52,722.5
10/15/20252,772.52,807.52,751.52,805
10/16/20252,8252,8332,772.52,803
10/17/20252,7942,8222,7812,817
10/20/20252,8672,923.52,849.52,923.5
10/21/20252,9452,9572,9132,920.5
10/22/20252,9072,967.52,900.52,950
10/23/20252,8912,9102,8772,900
10/24/20252,9303,0192,929.53,018
10/27/20253,0223,0483,0003,041
10/28/20253,0413,0453,0133,013
10/29/20253,0833,1203,0493,049
10/30/20253,0293,0763,0153,031
10/31/20253,1003,4863,0553,392
11/04/20253,4403,5443,3973,458
11/05/20253,3883,4233,2503,337
11/06/20253,4003,4043,3353,350
11/07/20253,3163,3333,2163,252
11/10/20253,2523,2803,2093,229
11/11/20253,2543,2603,1633,178
11/12/20253,1703,1953,1313,161
11/13/20253,1533,1953,1443,169
11/14/20253,0993,1523,0753,109
11/17/20253,1093,1423,0923,114
11/18/20253,0823,0972,9912,991
11/19/20252,9993,0512,9703,024
11/20/20253,1383,1653,0743,078
11/21/20253,0083,1013,0063,033
11/25/20253,1033,1083,0503,056
11/26/20253,1923,2103,1123,169
11/27/20253,1603,2353,1573,229
11/28/20253,1843,2343,1703,213
12/01/20253,2803,2953,2153,224
12/02/20253,2143,2773,1923,272
12/03/20253,2583,3153,2513,315
12/04/20253,3163,4483,3153,447
12/05/20253,4003,4133,3723,379
12/08/20253,3833,4073,3693,399
12/09/20253,4003,4063,3613,401
12/10/20253,4503,5033,3763,406
12/11/20253,4003,4013,3063,307
12/12/20253,3573,4153,3403,400
12/15/20253,3133,3233,2443,271
12/16/20253,2693,2703,1863,186
12/17/20253,1673,2143,1403,190
12/18/20253,1203,1943,1193,159
12/19/20253,1803,2063,1573,201
12/22/20253,2653,2663,1963,204
12/23/20253,2063,2233,1693,199
12/24/20253,2003,2013,1463,164
12/25/20253,1953,1963,1673,168
12/26/20253,1893,2073,1753,207
12/29/20253,1903,2143,1683,197
12/30/20253,2093,2523,2013,246