Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
2,817.00
+14.00 (0.50%)
Oct 17, 2025, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 11, 20252,455.002,492.002,445.002,492.002,465.360.30%6,654,800
Sep 10, 20252,450.002,489.502,443.502,484.502,457.941.10%4,225,900
Sep 9, 20252,536.502,539.002,457.502,457.502,431.23-2.65%4,694,500
Sep 8, 20252,510.002,530.002,502.502,524.502,497.511.00%4,899,700
Sep 5, 20252,543.502,548.002,484.002,499.502,472.781.90%6,406,200
Sep 4, 20252,426.002,453.002,422.502,453.002,426.781.20%4,165,100
Sep 3, 20252,427.502,449.002,419.502,424.002,398.09-0.47%4,015,900
Sep 2, 20252,423.502,457.502,419.502,435.502,409.470.72%3,885,700
Sep 1, 20252,426.502,439.502,403.002,418.002,392.15-0.58%4,083,000
Aug 29, 20252,460.002,463.002,432.002,432.002,406.00-0.35%4,243,400
Aug 28, 20252,428.002,442.002,416.002,440.502,414.410.56%4,153,500
Aug 27, 20252,424.502,427.002,408.002,427.002,401.060.10%3,953,500
Aug 26, 20252,427.002,435.002,403.502,424.502,398.58-0.16%4,413,600
Aug 25, 20252,413.502,440.002,408.502,428.502,402.541.61%3,328,800
Aug 22, 20252,386.002,406.502,377.002,390.002,364.45-0.02%3,549,300
Aug 21, 20252,380.002,394.002,364.502,390.502,364.950.02%3,220,800
Aug 20, 20252,415.002,429.502,381.502,390.002,364.45-1.44%4,696,300
Aug 19, 20252,421.502,434.002,411.502,425.002,399.08-0.76%4,398,100
Aug 18, 20252,407.502,447.002,405.502,443.502,417.381.81%4,552,300
Aug 15, 20252,384.502,407.002,383.002,400.002,374.340.65%4,210,400
Aug 14, 20252,404.502,414.502,381.502,384.502,359.01-1.73%5,543,400
Aug 13, 20252,420.002,464.002,415.502,426.502,400.561.70%7,319,500
Aug 12, 20252,416.002,432.002,384.002,386.002,360.49-0.91%6,947,000
Aug 8, 20252,359.002,432.002,351.502,408.002,382.262.08%9,175,300
Aug 7, 20252,345.002,394.502,329.002,359.002,333.781.97%9,274,000
Aug 6, 20252,291.002,327.502,290.002,313.502,288.770.59%5,488,700
Aug 5, 20252,286.002,323.002,282.502,300.002,275.411.28%6,418,300