Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
-70.00 (-1.88%)
At close: Mar 13, 2026

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,580.003,661.003,575.003,650.003,650.00-1.88%6,545,200
Mar 12, 20263,715.003,734.003,661.003,720.003,720.00-1.01%5,766,600
Mar 11, 20263,720.003,861.003,718.003,758.003,758.002.34%6,972,000
Mar 10, 20263,588.003,672.003,574.003,672.003,672.005.73%8,965,500
Mar 9, 20263,433.003,511.003,346.003,473.003,473.00-8.19%10,957,300
Mar 6, 20263,745.003,815.003,710.003,783.003,783.00-0.66%7,363,500
Mar 5, 20263,810.003,889.003,716.003,808.003,808.004.13%12,783,400
Mar 4, 20263,600.003,777.003,572.003,657.003,657.00-1.96%12,101,500
Mar 3, 20263,995.004,005.003,707.003,730.003,730.00-8.24%15,460,500
Mar 2, 20263,918.004,068.003,906.004,065.004,065.00-1.05%9,616,800
Feb 27, 20263,985.004,123.003,966.004,108.004,108.000.49%11,789,000
Feb 26, 20264,241.004,322.004,079.004,088.004,088.00-3.20%12,962,200
Feb 25, 20264,010.004,230.003,993.004,223.004,223.004.40%17,734,800
Feb 24, 20263,800.004,056.003,751.004,045.004,045.0010.07%20,183,100
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