Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
3,213.00
-16.00 (-0.50%)
At close: Nov 28, 2025

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20253,160.003,235.003,157.003,229.003,229.001.89%3,482,500
Nov 26, 20253,192.003,210.003,112.003,169.003,169.003.70%9,163,900
Nov 25, 20253,103.003,108.003,050.003,056.003,056.000.76%4,097,000
Nov 21, 20253,008.003,101.003,006.003,033.003,033.00-1.46%8,337,900
Nov 20, 20253,138.003,165.003,074.003,078.003,078.001.79%5,536,800
Nov 19, 20252,999.003,051.002,970.003,024.003,024.001.10%5,737,300
Nov 18, 20253,082.003,097.002,991.002,991.002,991.00-3.95%5,368,900
Nov 17, 20253,109.003,142.003,092.003,114.003,114.000.16%3,763,200
Nov 14, 20253,099.003,152.003,075.003,109.003,109.00-1.89%5,205,900
Nov 13, 20253,153.003,195.003,144.003,169.003,169.000.25%4,808,900
Nov 12, 20253,170.003,195.003,131.003,161.003,161.00-0.53%6,720,100
Nov 11, 20253,254.003,260.003,163.003,178.003,178.00-1.58%5,738,200
Nov 10, 20253,252.003,280.003,209.003,229.003,229.00-0.71%5,609,300
Nov 7, 20253,316.003,333.003,216.003,252.003,252.00-2.93%8,188,300
Nov 6, 20253,400.003,404.003,335.003,350.003,350.000.39%8,109,900
Nov 5, 20253,388.003,423.003,250.003,337.003,337.00-3.50%12,265,100
Nov 4, 20253,440.003,544.003,397.003,458.003,458.001.95%20,554,800
Oct 31, 20253,100.003,486.003,055.003,392.003,392.0011.91%20,607,600
Oct 30, 20253,029.003,076.003,015.003,031.003,031.00-0.59%15,168,500
Oct 29, 20253,083.003,120.003,049.003,049.003,049.001.19%7,932,200
Oct 28, 20253,041.003,045.003,013.003,013.003,013.00-0.92%5,111,700
Oct 27, 20253,022.003,048.003,000.003,041.003,041.000.76%7,044,700
Oct 24, 20252,930.003,019.002,929.503,018.003,018.004.07%8,912,800
Oct 23, 20252,891.002,910.002,877.002,900.002,900.00-1.69%5,676,600
Oct 22, 20252,907.002,967.502,900.502,950.002,950.001.01%5,930,600
Oct 21, 20252,945.002,957.002,913.002,920.502,920.50-0.10%5,073,600
Oct 20, 20252,867.002,923.502,849.502,923.502,923.503.78%5,700,400
Oct 17, 20252,794.002,822.002,781.002,817.002,817.000.50%4,714,000
Oct 16, 20252,825.002,833.002,772.502,803.002,803.00-0.07%6,720,000
Oct 15, 20252,772.502,807.502,751.502,805.002,805.003.03%6,399,200
Oct 14, 20252,792.002,818.002,710.502,722.502,722.50-4.20%8,707,900
Oct 10, 20252,900.002,901.002,824.502,842.002,842.00-2.00%7,898,600
Oct 9, 20252,914.002,932.502,887.502,900.002,900.000.55%6,081,400
Oct 8, 20252,880.002,903.502,870.002,884.002,884.000.58%5,595,600
Oct 7, 20252,911.002,932.002,853.002,867.502,867.50-1.53%8,389,900
Oct 6, 20252,944.002,959.002,896.502,912.002,912.003.13%8,025,600
Oct 3, 20252,800.002,843.002,795.502,823.502,823.501.93%6,493,500
Oct 2, 20252,738.002,802.002,728.002,770.002,770.001.17%7,625,900
Oct 1, 20252,730.002,758.002,694.002,738.002,738.00-2.75%9,110,000
Sep 30, 20252,775.002,819.502,762.002,815.502,815.502.46%7,796,500
Sep 29, 20252,777.002,780.002,740.002,748.002,748.00-2.08%5,060,100
Sep 26, 20252,824.002,830.002,792.002,806.502,776.500.23%7,846,700
Sep 25, 20252,793.502,802.002,760.002,800.002,770.07-5,959,200
Sep 24, 20252,800.002,803.502,768.002,800.002,770.07-0.21%9,470,500
Sep 22, 20252,642.002,806.002,637.002,806.002,776.017.67%11,821,400
Sep 19, 20252,665.002,682.502,590.002,606.002,578.14-1.72%10,119,600
Sep 18, 20252,635.002,662.502,613.502,651.502,623.160.36%5,520,800
Sep 17, 20252,650.002,660.502,606.502,642.002,613.760.28%6,395,400
Sep 16, 20252,575.002,637.502,567.002,634.502,606.344.17%8,486,200
Sep 12, 20252,506.002,529.002,492.002,529.002,501.971.48%6,654,800