Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
2,453.00
+29.00 (1.20%)
Sep 4, 2025, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,426.002,453.002,422.502,453.002,453.001.20%4,165,100
Sep 3, 20252,427.502,449.002,419.502,424.002,424.00-0.47%4,015,900
Sep 2, 20252,423.502,457.502,419.502,435.502,435.500.72%3,885,700
Sep 1, 20252,426.502,439.502,403.002,418.002,418.00-0.58%4,083,000
Aug 29, 20252,460.002,463.002,432.002,432.002,432.00-0.35%4,243,400
Aug 28, 20252,428.002,442.002,416.002,440.502,440.500.56%4,153,500
Aug 27, 20252,424.502,427.002,408.002,427.002,427.000.10%3,953,500
Aug 26, 20252,427.002,435.002,403.502,424.502,424.50-0.16%4,413,600
Aug 25, 20252,413.502,440.002,408.502,428.502,428.501.61%3,328,800
Aug 22, 20252,386.002,406.502,377.002,390.002,390.00-0.02%3,549,300
Aug 21, 20252,380.002,394.002,364.502,390.502,390.500.02%3,220,800
Aug 20, 20252,415.002,429.502,381.502,390.002,390.00-1.44%4,696,300
Aug 19, 20252,421.502,434.002,411.502,425.002,425.00-0.76%4,398,100
Aug 18, 20252,407.502,447.002,405.502,443.502,443.501.81%4,552,300
Aug 15, 20252,384.502,407.002,383.002,400.002,400.000.65%4,210,400
Aug 14, 20252,404.502,414.502,381.502,384.502,384.50-1.73%5,543,400
Aug 13, 20252,420.002,464.002,415.502,426.502,426.501.70%7,319,500
Aug 12, 20252,416.002,432.002,384.002,386.002,386.00-0.91%6,947,000
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