Murata Manufacturing Co., Ltd. (6981.T) JPX
3,772.00
+294(+8.45%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,772.00
+294(+8.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,707 | 3,789 | 3,789 | 3,789 | 3,706 | 9.02M |
| April 02, 2026 | 3,704 | 3,478 | 3,478 | 3,714 | 3,461 | 7.09M |
| April 01, 2026 | 3,619 | 3,671 | 3,671 | 3,674 | 3,571 | 6.39M |
| March 31, 2026 | 3,451 | 3,409 | 3,409 | 3,505 | 3,381 | 8.34M |
| March 30, 2026 | 3,486 | 3,534 | 3,534 | 3,534 | 3,457 | 8.67M |
| March 27, 2026 | 3,672 | 3,745 | 3,745 | 3,754 | 3,638 | 8.16M |
| March 26, 2026 | 3,673 | 3,723 | 3,723 | 3,782 | 3,672 | 6.62M |
| March 25, 2026 | 3,666 | 3,660 | 3,660 | 3,679 | 3,604 | 7.46M |
| March 24, 2026 | 3,637 | 3,543 | 3,543 | 3,639 | 3,498 | 6.08M |
| March 23, 2026 | 3,500 | 3,508 | 3,508 | 3,535 | 3,425 | 8.42M |
| March 19, 2026 | 3,710 | 3,748 | 3,748 | 3,782 | 3,702 | 8.1M |
| March 18, 2026 | 3,900 | 3,844 | 3,844 | 3,907 | 3,819 | 7.15M |
| March 17, 2026 | 3,715 | 3,802 | 3,802 | 3,853 | 3,667 | 11.9M |
| March 16, 2026 | 3,580 | 3,607 | 3,607 | 3,664 | 3,556 | 4.98M |
| March 13, 2026 | 3,580 | 3,650 | 3,650 | 3,661 | 3,575 | 6.55M |
| March 12, 2026 | 3,715 | 3,720 | 3,720 | 3,734 | 3,661 | 5.77M |
| March 11, 2026 | 3,720 | 3,758 | 3,758 | 3,861 | 3,718 | 6.97M |
| March 10, 2026 | 3,588 | 3,653 | 3,653 | 3,670 | 3,574 | 2.81M |
| March 09, 2026 | 3,433 | 3,473 | 3,473 | 3,511 | 3,346 | 10.96M |
| March 06, 2026 | 3,745 | 3,783 | 3,783 | 3,815 | 3,710 | 7.36M |
| March 05, 2026 | 3,810 | 3,808 | 3,808 | 3,889 | 3,716 | 12.78M |
| March 04, 2026 | 3,600 | 3,642 | 3,642 | 3,777 | 3,572 | 8.1M |
| March 03, 2026 | 3,995 | 3,730 | 3,730 | 4,005 | 3,707 | 15.46M |
| March 02, 2026 | 3,918 | 4,065 | 4,065 | 4,068 | 3,906 | 9.62M |
| February 27, 2026 | 3,985 | 4,108 | 4,108 | 4,123 | 3,966 | 11.79M |
| February 26, 2026 | 4,241 | 4,088 | 4,088 | 4,322 | 4,079 | 12.96M |
| February 25, 2026 | 4,010 | 4,223 | 4,223 | 4,230 | 3,993 | 17.73M |
| February 24, 2026 | 3,800 | 4,045 | 4,045 | 4,056 | 3,751 | 20.18M |
| February 20, 2026 | 3,722 | 3,675 | 0 | 3,753 | 3,647 | 10.22M |
| February 19, 2026 | 3,650 | 3,666 | 0 | 3,725 | 3,588 | 10.54M |
| February 18, 2026 | 3,579 | 3,610 | 0 | 3,627 | 3,444 | 17.85M |
| February 17, 2026 | 3,282 | 3,509 | 0 | 3,585 | 3,238 | 14.45M |
| February 16, 2026 | 3,315 | 3,283 | 0 | 3,328 | 3,246 | 6.23M |
| February 13, 2026 | 3,225 | 3,259 | 0 | 3,306 | 3,220 | 8M |
| February 12, 2026 | 3,307 | 3,295 | 0 | 3,334 | 3,269 | 6.36M |
| February 10, 2026 | 3,306 | 3,319 | 0 | 3,327 | 3,279 | 9.44M |
| February 09, 2026 | 3,392 | 3,269 | 0 | 3,412 | 3,263 | 9.47M |
| February 06, 2026 | 3,204 | 3,217 | 0 | 3,238 | 3,150 | 8.3M |
| February 05, 2026 | 3,300 | 3,285 | 0 | 3,311 | 3,227 | 6.91M |
| February 04, 2026 | 3,260 | 3,322 | 0 | 3,326 | 3,229 | 6.73M |
| February 03, 2026 | 3,179 | 3,318 | 0 | 3,347 | 3,158 | 15.89M |
| February 02, 2026 | 3,242 | 3,085 | 0 | 3,256 | 2,821.5 | 22.72M |
| January 30, 2026 | 3,086 | 3,136 | 0 | 3,153 | 3,085 | 8.11M |
| January 29, 2026 | 3,157 | 3,135 | 0 | 3,164 | 3,075 | 6.94M |
| January 28, 2026 | 3,180 | 3,187 | 0 | 3,200 | 3,152 | 5.55M |
| January 27, 2026 | 3,191 | 3,228 | 0 | 3,235 | 3,147 | 6.83M |
| January 26, 2026 | 3,212 | 3,179 | 0 | 3,230 | 3,171 | 9.11M |
| January 23, 2026 | 3,370 | 3,332 | 0 | 3,385 | 3,319 | 5.76M |
| January 22, 2026 | 3,370 | 3,334 | 0 | 3,373 | 3,312 | 7.14M |
| January 21, 2026 | 3,257 | 3,300 | 0 | 3,307 | 3,250 | 6.35M |
| January 20, 2026 | 3,388 | 3,306 | 0 | 3,407 | 3,299 | 6.45M |
| January 19, 2026 | 3,400 | 3,433 | 0 | 3,448 | 3,343 | 4.6M |
| January 16, 2026 | 3,363 | 3,414 | 0 | 3,432 | 3,357 | 5.51M |
| January 15, 2026 | 3,384 | 3,400 | 0 | 3,428 | 3,358 | 6.62M |
| January 14, 2026 | 3,307 | 3,445 | 0 | 3,485 | 3,300 | 8.99M |
| January 13, 2026 | 3,300 | 3,308 | 0 | 3,329 | 3,265 | 7.52M |
| January 09, 2026 | 3,184 | 3,194 | 0 | 3,211 | 3,158 | 6.26M |
| January 08, 2026 | 3,319 | 3,187 | 0 | 3,326 | 3,187 | 7.14M |
| January 07, 2026 | 3,303 | 3,341 | 0 | 3,370 | 3,286 | 5.68M |
| January 06, 2026 | 3,375 | 3,332 | 0 | 3,391 | 3,305 | 5.53M |