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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,174.5	2,165	2,165	2,179	2,156.5	3.79M
July 17, 2025	2,110	2,151	2,151	2,157.5	2,109.5	4.46M
July 16, 2025	2,164	2,133	2,133	2,175.5	2,132	3.85M
July 15, 2025	2,124.5	2,139.5	2,139.5	2,139.5	2,112	3.96M
July 14, 2025	2,142.5	2,123.5	2,123.5	2,157	2,123	3.99M
July 11, 2025	2,165	2,169	2,169	2,169	2,136.5	4.86M
July 10, 2025	2,141	2,131	2,131	2,144.5	2,118.5	5.69M
July 09, 2025	2,145	2,153	2,153	2,164	2,136	5.09M
July 08, 2025	2,090	2,121.5	2,121.5	2,123	2,089	5.17M
July 07, 2025	2,122	2,086	2,086	2,130	2,081	4.19M
July 04, 2025	2,180	2,130.5	2,130.5	2,180	2,130.5	4.35M
July 03, 2025	2,101	2,156.5	2,156.5	2,158	2,094	7.35M
July 02, 2025	2,094.5	2,101	2,101	2,106.5	2,075.5	6.14M
July 01, 2025	2,143	2,117	2,117	2,144	2,096	4.86M
June 30, 2025	2,172.5	2,154	2,154	2,177	2,137	7.28M
June 27, 2025	2,152	2,163.5	2,163.5	2,179.5	2,148	8.15M
June 26, 2025	2,100.5	2,118	2,118	2,126	2,094.5	6.12M
June 25, 2025	2,103.5	2,094	2,094	2,104	2,071	5.71M
June 24, 2025	2,077	2,076	2,076	2,084.5	2,064	5.87M
June 23, 2025	2,049	2,050.5	2,050.5	2,050.5	2,018.5	5.54M
June 20, 2025	2,082	2,063.5	2,063.5	2,085.5	2,063	8.2M
June 19, 2025	2,125	2,081.5	2,081.5	2,125.5	2,075.5	5.08M
June 18, 2025	2,100	2,126	2,126	2,136	2,094	6.19M
June 17, 2025	2,104.5	2,107.5	2,107.5	2,123.5	2,091	5.59M
June 16, 2025	2,088.5	2,084	2,084	2,100	2,075.5	6.3M
June 13, 2025	2,132	2,081	2,081	2,141	2,067	8.19M
June 12, 2025	2,175	2,139.5	2,139.5	2,193.5	2,138	7.05M
June 11, 2025	2,145.5	2,163.5	2,163.5	2,175.5	2,145.5	6.05M
June 10, 2025	2,127	2,121	2,121	2,152.5	2,112	5.69M
June 09, 2025	2,106.5	2,106	2,106	2,117.5	2,094	6M
June 06, 2025	2,076.5	2,081.5	2,081.5	2,083	2,065.5	8.23M
June 05, 2025	2,050	2,055.5	2,055.5	2,067	2,047	9.11M
June 04, 2025	2,090.5	2,078	2,078	2,095	2,075.5	9.09M
June 03, 2025	2,093	2,068.5	2,068.5	2,103.5	2,068.5	6.48M
June 02, 2025	2,065	2,068.5	2,068.5	2,087	2,061	6.8M
May 30, 2025	2,151	2,132	2,132	2,186.5	2,132	15.89M
May 29, 2025	2,148	2,161.5	2,161.5	2,166.5	2,145	7.75M
May 28, 2025	2,090	2,108.5	2,108.5	2,131	2,086.5	7.36M
May 27, 2025	2,060	2,081	2,081	2,089.5	2,055.5	5.55M
May 26, 2025	2,066	2,058.5	2,058.5	2,072.5	2,040	5.85M
May 23, 2025	2,100	2,053	2,053	2,108.5	2,053	5.81M

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