Murata Manufacturing Co., Ltd. - 6981.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,794	2,817	2,817	2,822	2,781	4.71M
October 16, 2025	2,825	2,803	2,803	2,833	2,772.5	6.72M
October 15, 2025	2,772.5	2,805	2,805	2,807.5	2,751.5	6.4M
October 14, 2025	2,792	2,722.5	2,722.5	2,818	2,710.5	8.71M
October 10, 2025	2,900	2,842	2,842	2,901	2,824.5	7.9M
October 09, 2025	2,914	2,900	2,900	2,932.5	2,887.5	6.08M
October 08, 2025	2,880	2,884	2,884	2,903.5	2,870	5.6M
October 07, 2025	2,911	2,867.5	2,867.5	2,932	2,853	8.39M
October 06, 2025	2,944	2,912	2,912	2,959	2,896.5	8.03M
October 03, 2025	2,800	2,823.5	2,823.5	2,843	2,795.5	6.49M
October 02, 2025	2,738	2,770	2,770	2,802	2,728	7.63M
October 01, 2025	2,730	2,738	2,738	2,758	2,694	9.11M
September 30, 2025	2,775	2,815.5	2,815.5	2,819.5	2,762	7.8M
September 29, 2025	2,777	2,748	2,748	2,780	2,740	5.06M
September 26, 2025	2,824	2,806.5	2,806.5	2,830	2,792	7.85M
September 25, 2025	2,793.5	2,800	2,800	2,802	2,760	5.96M
September 24, 2025	2,800	2,800	2,800	2,803.5	2,768	9.47M
September 22, 2025	2,642	2,806	2,806	2,806	2,637	11.82M
September 19, 2025	2,665	2,606	2,606	2,682.5	2,590	10.12M
September 18, 2025	2,635	2,651.5	2,651.5	2,662.5	2,613.5	5.52M
September 17, 2025	2,650	2,642	2,642	2,660.5	2,606.5	6.4M
September 16, 2025	2,575	2,634.5	2,634.5	2,637.5	2,567	8.49M
September 12, 2025	2,506	2,529	2,529	2,529	2,492	6.65M
September 11, 2025	2,455	2,492	2,492	2,492	2,445	4.54M
September 10, 2025	2,450	2,484.5	2,484.5	2,489.5	2,443.5	4.23M
September 09, 2025	2,536.5	2,457.5	2,457.5	2,539	2,457.5	4.69M
September 08, 2025	2,510	2,524.5	2,524.5	2,530	2,502.5	4.9M
September 05, 2025	2,543.5	2,499.5	2,499.5	2,548	2,484	6.41M
September 04, 2025	2,426	2,453	2,453	2,453	2,422.5	4.17M
September 03, 2025	2,427.5	2,424	2,424	2,449	2,419.5	4.02M
September 02, 2025	2,423.5	2,435.5	2,435.5	2,457.5	2,419.5	3.89M
September 01, 2025	2,426.5	2,418	2,418	2,439.5	2,403	4.08M
August 29, 2025	2,460	2,432	2,432	2,463	2,432	4.24M
August 28, 2025	2,428	2,440.5	2,440.5	2,442	2,416	4.15M
August 27, 2025	2,424.5	2,427	2,427	2,427	2,408	3.95M
August 26, 2025	2,427	2,424.5	2,424.5	2,435	2,403.5	4.41M
August 25, 2025	2,413.5	2,428.5	2,428.5	2,440	2,408.5	3.33M
August 22, 2025	2,386	2,390	2,390	2,406.5	2,377	3.55M
August 21, 2025	2,380	2,390.5	2,390.5	2,394	2,364.5	3.22M
August 20, 2025	2,415	2,390	2,390	2,429.5	2,381.5	4.7M
August 19, 2025	2,421.5	2,425	2,425	2,434	2,411.5	4.4M
August 18, 2025	2,407.5	2,443.5	2,443.5	2,447	2,405.5	4.55M
August 15, 2025	2,384.5	2,400	2,400	2,407	2,383	4.21M
August 14, 2025	2,404.5	2,384.5	2,384.5	2,414.5	2,381.5	5.54M
August 13, 2025	2,420	2,426.5	2,426.5	2,464	2,415.5	7.32M
August 12, 2025	2,416	2,386	2,386	2,432	2,384	6.95M
August 08, 2025	2,359	2,408	2,408	2,432	2,351.5	9.18M
August 07, 2025	2,345	2,359	2,359	2,394.5	2,329	9.27M
August 06, 2025	2,291	2,313.5	2,313.5	2,327.5	2,290	5.49M
August 05, 2025	2,286	2,300	2,300	2,323	2,282.5	6.42M
August 04, 2025	2,250	2,271	2,271	2,278.5	2,240	8.22M
August 01, 2025	2,300	2,308.5	2,308.5	2,328.5	2,276.5	9.91M
July 31, 2025	2,275	2,267.5	2,267.5	2,298	2,238.5	14.69M
July 30, 2025	2,235	2,156.5	2,156.5	2,280	2,105	18.26M
July 29, 2025	2,226	2,225	2,225	2,237	2,188.5	6.74M
July 28, 2025	2,220	2,237.5	2,237.5	2,255.5	2,218	5.07M
July 25, 2025	2,231	2,213	2,213	2,236.5	2,206	6.74M
July 24, 2025	2,279	2,258.5	2,258.5	2,296.5	2,258.5	7.38M
July 23, 2025	2,222.5	2,232.5	2,232.5	2,247.5	2,186	11.02M
July 22, 2025	2,166	2,144.5	2,144.5	2,198	2,132.5	5.22M

Murata Manufacturing Co., Ltd. (6981.T) JPX