Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
2,386.00
-22.00 (-0.91%)
Aug 12, 2025, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,416.002,431.502,405.002,412.002,412.000.17%3,564,200
Aug 8, 20252,359.002,432.002,351.502,408.002,408.002.08%9,175,300
Aug 7, 20252,345.002,394.502,329.002,359.002,359.001.97%9,274,000
Aug 6, 20252,291.002,327.502,290.002,313.502,313.500.59%5,488,700
Aug 5, 20252,286.002,323.002,282.502,300.002,300.001.28%6,418,300
Aug 4, 20252,250.002,278.502,240.002,271.002,271.00-1.62%8,218,700
Aug 1, 20252,300.002,328.502,276.502,308.502,308.501.81%9,913,300
Jul 31, 20252,275.002,298.002,238.502,267.502,267.505.15%14,690,800
Jul 30, 20252,235.002,280.002,105.002,156.502,156.50-3.08%18,261,800
Jul 29, 20252,226.002,237.002,188.502,225.002,225.00-0.56%6,740,100
Jul 28, 20252,220.002,255.502,218.002,237.502,237.501.11%5,070,500
Jul 25, 20252,231.002,236.502,206.002,213.002,213.00-2.01%6,735,500
Jul 24, 20252,279.002,296.502,258.502,258.502,258.501.16%7,382,400
Jul 23, 20252,222.502,247.502,186.002,232.502,232.504.10%11,021,500
Jul 22, 20252,166.002,198.002,132.502,144.502,144.50-0.95%5,221,100
Jul 18, 20252,174.502,179.002,156.502,165.002,165.000.65%3,785,800
Jul 17, 20252,110.002,157.502,109.502,151.002,151.000.84%4,463,400
Jul 16, 20252,164.002,175.502,132.002,133.002,133.00-0.30%3,850,800
Jul 15, 20252,124.502,139.502,112.002,139.502,139.500.75%3,963,700
Jul 14, 20252,142.502,157.002,123.002,123.502,123.50-2.10%3,985,400
Jul 11, 20252,165.002,169.002,136.502,169.002,169.001.78%4,864,500
Jul 10, 20252,141.002,144.502,118.502,131.002,131.00-1.02%5,694,400
Jul 9, 20252,145.002,164.002,136.002,153.002,153.001.48%5,087,300
Jul 8, 20252,090.002,123.002,089.002,121.502,121.501.70%5,169,500
Jul 7, 20252,122.002,130.002,081.002,086.002,086.00-2.09%4,188,300
Jul 4, 20252,180.002,180.002,130.502,130.502,130.50-1.21%4,345,500
Jul 3, 20252,101.002,158.002,094.002,156.502,156.502.64%7,346,800
Jul 2, 20252,094.502,106.502,075.502,101.002,101.00-0.76%6,142,900
Jul 1, 20252,143.002,144.002,096.002,117.002,117.00-1.72%4,857,600
Jun 30, 20252,172.502,177.002,137.002,154.002,154.00-0.44%7,278,300
Jun 27, 20252,152.002,179.502,148.002,163.502,163.502.15%8,148,000
Jun 26, 20252,100.502,126.002,094.502,118.002,118.001.15%6,121,400
Jun 25, 20252,103.502,104.002,071.002,094.002,094.000.87%5,713,100
Jun 24, 20252,077.002,084.502,064.002,076.002,076.001.24%5,867,400
Jun 23, 20252,049.002,050.502,018.502,050.502,050.50-0.63%5,535,700
Jun 20, 20252,082.002,085.502,063.002,063.502,063.50-0.86%8,199,600
Jun 19, 20252,125.002,125.502,075.502,081.502,081.50-2.09%5,084,400
Jun 18, 20252,100.002,136.002,094.002,126.002,126.000.88%6,185,600
Jun 17, 20252,104.502,123.502,091.002,107.502,107.501.13%5,588,300
Jun 16, 20252,088.502,100.002,075.502,084.002,084.000.14%6,301,600
Jun 13, 20252,132.002,141.002,067.002,081.002,081.00-2.73%8,186,200
Jun 12, 20252,175.002,193.502,138.002,139.502,139.50-1.11%7,045,800
Jun 11, 20252,145.502,175.502,145.502,163.502,163.502.00%6,049,500
Jun 10, 20252,127.002,152.502,112.002,121.002,121.000.71%5,689,100
Jun 9, 20252,106.502,117.502,094.002,106.002,106.001.18%6,001,600
Jun 6, 20252,076.502,083.002,065.502,081.502,081.501.26%8,231,500
Jun 5, 20252,050.002,067.002,047.002,055.502,055.50-1.08%9,112,400
Jun 4, 20252,090.502,095.002,075.502,078.002,078.000.46%9,094,700
Jun 3, 20252,093.002,103.502,068.502,068.502,068.50-6,479,500
Jun 2, 20252,065.002,087.002,061.002,068.502,068.50-2.98%6,798,100