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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,015.2321
CLOSE 5,067.9643

Low

LOW 2,821.5

High

HIGH 12,850
DATEOPENHIGHLOWCLOSE
01/05/20263,3433,3563,3013,330
01/06/20263,3753,3913,3053,332
01/07/20263,3033,3703,2863,341
01/08/20263,3193,3263,1873,187
01/09/20263,1843,2113,1583,194
01/13/20263,3003,3293,2653,308
01/14/20263,3073,4853,3003,445
01/15/20263,3843,4283,3583,400
01/16/20263,3633,4323,3573,414
01/19/20263,4003,4483,3433,433
01/20/20263,3883,4073,2993,306
01/21/20263,2573,3073,2503,300
01/22/20263,3703,3733,3123,334
01/23/20263,3703,3853,3193,332
01/26/20263,2123,2303,1713,179
01/27/20263,1913,2353,1473,228
01/28/20263,1803,2003,1523,187
01/29/20263,1573,1643,0753,135
01/30/20263,0863,1533,0853,136
02/02/20263,2423,2562,821.53,085
02/03/20263,1793,3473,1583,318
02/04/20263,2603,3263,2293,322
02/05/20263,3003,3113,2273,285
02/06/20263,2043,2383,1503,217
02/09/20263,3923,4123,2633,269
02/10/20263,3063,3273,2793,319
02/12/20263,3073,3343,2693,295
02/13/20263,2253,3063,2203,259
02/16/20263,3153,3283,2463,283
02/17/20263,2823,5853,2383,509
02/18/20263,5793,6273,4443,610
02/19/20263,6503,7253,5883,666
02/20/20263,7223,7533,6473,675
02/24/20263,8004,0563,7514,045
02/25/20264,0104,2303,9934,223
02/26/20264,2414,3224,0794,088
02/27/20263,9854,1233,9664,108
03/02/20263,9184,0683,9064,065
03/03/20263,9954,0053,7073,730
03/04/20263,6003,7773,5723,657
03/05/20263,8103,8893,7163,808
03/06/20263,7453,8153,7103,783
03/09/20263,4333,5113,3463,473
03/10/20263,5883,6723,5743,672
03/11/20263,7203,8613,7183,758
03/12/20263,7153,7343,6613,720
03/13/20263,5803,6613,5753,650
03/16/20263,5803,6643,5563,607
03/17/20263,7153,8533,6673,802
03/18/20263,9003,9073,8193,844
03/19/20263,7103,7823,7023,748
03/23/20263,5003,5353,4253,508
03/24/20263,6373,6393,4983,543
03/25/20263,6663,6793,6043,660
03/26/20263,6733,7823,6723,723
03/27/20263,6723,7543,6383,745
03/30/20263,4863,5343,4573,534
03/31/20263,4513,5053,3813,409
04/01/20263,6193,6743,5713,671
04/02/20263,7043,7143,4613,478
04/03/20263,7073,7893,7063,789
04/06/20263,7803,9133,7773,807
04/07/20263,8223,8693,7613,786
04/08/20263,9964,0373,9274,000
04/09/20263,9303,9903,9133,990
04/10/20263,9884,1653,9754,146
04/13/20264,0774,1964,0424,170
04/14/20264,2084,3534,2054,329
04/15/20264,4854,5254,4314,520
04/16/20264,5704,8784,5374,792
04/17/20264,7224,7964,6004,600
04/20/20264,6624,8134,6584,738
04/21/20264,7404,8524,7364,810
04/22/20264,8274,9774,8214,911
04/23/20264,8414,8674,6724,813
04/24/20264,9505,0164,8904,936
04/27/20265,0015,0134,7704,916
04/28/20264,9334,9954,8104,840
04/30/20264,8485,2654,7505,156
05/01/20265,0005,2534,9055,138
05/07/20265,4005,7165,3985,648
05/08/20265,5905,9105,5515,850
05/11/20265,9936,0185,8085,960
05/12/20266,0786,3116,0406,078
05/13/20265,9476,1185,9006,089
05/14/20266,1466,5086,1386,339
05/15/20266,4296,5416,0356,151
05/18/20266,0516,2925,9306,171
05/19/20266,2346,3236,1286,180
05/20/20265,9906,2005,8256,164
05/21/20266,3526,7886,3166,727
05/22/20266,7157,2266,6597,130
05/25/20267,3388,4137,3157,928
05/26/20267,9288,2667,8138,077
05/27/20268,2278,3837,7507,820
05/28/20267,7008,8997,7008,538
05/29/20269,12810,0409,0339,625
06/01/20269,47511,1259,17110,490
06/02/202610,41011,0409,70010,230
06/03/202610,30010,9409,92810,420
06/04/202610,12010,3809,8589,904
06/05/20269,50010,0359,2259,695
06/08/20268,7959,2858,6248,711
06/09/20269,00010,0358,6809,692
06/10/20269,3929,5808,5508,650
06/11/20268,2189,0188,0838,967
06/12/20269,5679,6658,5218,556
06/15/20269,45610,0609,41510,060
06/16/202610,56010,99510,32010,530
06/17/202610,23011,09510,20010,865
06/18/202612,10012,85011,71511,745
06/19/202612,34512,41011,28011,750