Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
+9.00 (0.25%)
At close: Feb 20, 2026

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,722.003,753.003,647.003,675.003,675.000.25%10,215,100
Feb 19, 20263,650.003,725.003,588.003,666.003,666.001.55%10,535,700
Feb 18, 20263,579.003,627.003,444.003,610.003,610.002.88%17,846,700
Feb 17, 20263,282.003,585.003,238.003,509.003,509.006.88%14,452,600
Feb 16, 20263,315.003,328.003,246.003,283.003,283.000.74%6,229,200
Feb 13, 20263,225.003,306.003,220.003,259.003,259.00-1.09%8,003,200
Feb 12, 20263,307.003,334.003,269.003,295.003,295.00-0.72%6,355,200
Feb 10, 20263,306.003,327.003,279.003,319.003,319.001.53%9,437,600
Feb 9, 20263,392.003,412.003,263.003,269.003,269.001.62%9,466,800
Feb 6, 20263,204.003,238.003,150.003,217.003,217.00-2.07%8,298,000
Feb 5, 20263,300.003,311.003,227.003,285.003,285.00-1.11%6,914,900
Feb 4, 20263,260.003,326.003,229.003,322.003,322.000.12%6,733,400
Feb 3, 20263,179.003,347.003,158.003,318.003,318.007.55%15,892,100
Feb 2, 20263,242.003,256.002,821.503,085.003,085.00-1.63%22,724,900
Jan 30, 20263,086.003,153.003,085.003,136.003,136.000.03%8,112,400
Jan 29, 20263,157.003,164.003,075.003,135.003,135.00-1.63%6,939,700
Jan 28, 20263,180.003,200.003,152.003,187.003,187.00-1.27%5,550,300
Jan 27, 20263,191.003,235.003,147.003,228.003,228.001.54%6,826,500
Jan 26, 20263,212.003,230.003,171.003,179.003,179.00-4.59%9,111,100
Jan 23, 20263,370.003,385.003,319.003,332.003,332.00-0.06%5,764,500
Jan 22, 20263,370.003,373.003,312.003,334.003,334.001.03%7,140,600
Jan 21, 20263,257.003,307.003,250.003,300.003,300.00-0.18%6,352,000
Jan 20, 20263,388.003,407.003,299.003,306.003,306.00-3.70%6,454,100
Jan 19, 20263,400.003,448.003,343.003,433.003,433.000.56%4,604,000
Jan 16, 20263,363.003,432.003,357.003,414.003,414.000.41%5,507,200
Jan 15, 20263,384.003,428.003,358.003,400.003,400.00-1.31%6,619,000
Jan 14, 20263,307.003,485.003,300.003,445.003,445.004.14%8,989,600
Jan 13, 20263,300.003,329.003,265.003,308.003,308.003.57%7,518,400
Jan 9, 20263,184.003,211.003,158.003,194.003,194.000.22%6,262,400
Jan 8, 20263,319.003,326.003,187.003,187.003,187.00-4.61%7,140,100
Jan 7, 20263,303.003,370.003,286.003,341.003,341.000.27%5,680,100
Jan 6, 20263,375.003,391.003,305.003,332.003,332.000.06%5,526,600
Jan 5, 20263,343.003,356.003,301.003,330.003,330.002.59%7,888,100
Dec 30, 20253,209.003,252.003,201.003,246.003,246.001.53%4,581,000
Dec 29, 20253,190.003,214.003,168.003,197.003,197.00-0.31%3,742,900
Dec 26, 20253,189.003,207.003,175.003,207.003,207.001.23%3,224,600
Dec 25, 20253,195.003,196.003,167.003,168.003,168.000.13%2,486,500
Dec 24, 20253,200.003,201.003,146.003,164.003,164.00-1.09%4,354,400
Dec 23, 20253,206.003,223.003,169.003,199.003,199.00-0.16%3,963,200
Dec 22, 20253,265.003,266.003,196.003,204.003,204.000.09%5,472,600
Dec 19, 20253,180.003,206.003,157.003,201.003,201.001.33%9,195,300
Dec 18, 20253,120.003,194.003,119.003,159.003,159.00-0.97%4,756,900
Dec 17, 20253,167.003,214.003,140.003,190.003,190.000.13%4,808,100
Dec 16, 20253,269.003,270.003,186.003,186.003,186.00-2.60%6,981,300
Dec 15, 20253,313.003,323.003,244.003,271.003,271.00-3.79%6,232,000
Dec 12, 20253,357.003,415.003,340.003,400.003,400.002.81%7,472,600
Dec 11, 20253,400.003,401.003,306.003,307.003,307.00-2.91%5,395,900
Dec 10, 20253,450.003,503.003,376.003,406.003,406.000.15%8,188,000
Dec 9, 20253,400.003,406.003,361.003,401.003,401.000.06%5,570,400
Dec 8, 20253,383.003,407.003,369.003,399.003,399.000.59%5,119,300