Murata Manufacturing Co., Ltd. (TYO:6981)
Japan · Delayed Price · Currency is JPY 8,711.00
-984.00 (-10.15%)
Jun 8, 2026, 3:30 PM JST
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9,500.00 | 10,035.00 | 9,225.00 | 9,695.00 | 9,695.00 | -2.11% | 34,362,300 |
| Jun 4, 2026 | 10,120.00 | 10,380.00 | 9,858.00 | 9,904.00 | 9,904.00 | -4.95% | 25,651,100 |
| Jun 3, 2026 | 10,300.00 | 10,940.00 | 9,928.00 | 10,420.00 | 10,420.00 | 1.86% | 40,139,600 |
| Jun 2, 2026 | 10,410.00 | 11,040.00 | 9,700.00 | 10,230.00 | 10,230.00 | -2.48% | 50,853,300 |
| Jun 1, 2026 | 9,475.00 | 11,125.00 | 9,171.00 | 10,490.00 | 10,490.00 | 8.99% | 65,355,400 |
| May 29, 2026 | 9,128.00 | 10,040.00 | 9,033.00 | 9,625.00 | 9,625.00 | 12.73% | 75,663,400 |
| May 28, 2026 | 7,700.00 | 8,899.00 | 7,700.00 | 8,538.00 | 8,538.00 | 9.18% | 46,383,100 |
| May 27, 2026 | 8,227.00 | 8,383.00 | 7,750.00 | 7,820.00 | 7,820.00 | -3.18% | 24,621,300 |
| May 26, 2026 | 7,928.00 | 8,266.00 | 7,813.00 | 8,077.00 | 8,077.00 | 1.88% | 23,538,000 |
| May 25, 2026 | 7,338.00 | 8,413.00 | 7,315.00 | 7,928.00 | 7,928.00 | 11.19% | 36,000,700 |
| May 22, 2026 | 6,715.00 | 7,226.00 | 6,659.00 | 7,130.00 | 7,130.00 | 5.99% | 20,915,700 |
| May 21, 2026 | 6,352.00 | 6,788.00 | 6,316.00 | 6,727.00 | 6,727.00 | 9.13% | 15,850,200 |
| May 20, 2026 | 5,990.00 | 6,200.00 | 5,825.00 | 6,164.00 | 6,164.00 | -0.26% | 11,512,000 |
| May 19, 2026 | 6,234.00 | 6,323.00 | 6,128.00 | 6,180.00 | 6,180.00 | 0.15% | 10,166,800 |
| May 18, 2026 | 6,051.00 | 6,292.00 | 5,930.00 | 6,171.00 | 6,171.00 | 0.33% | 11,319,900 |
| May 15, 2026 | 6,429.00 | 6,541.00 | 6,035.00 | 6,151.00 | 6,151.00 | -2.97% | 13,040,900 |
| May 14, 2026 | 6,146.00 | 6,508.00 | 6,138.00 | 6,339.00 | 6,339.00 | 4.11% | 11,802,500 |
| May 13, 2026 | 5,947.00 | 6,118.00 | 5,900.00 | 6,089.00 | 6,089.00 | 0.18% | 12,340,800 |
| May 12, 2026 | 6,078.00 | 6,311.00 | 6,040.00 | 6,078.00 | 6,078.00 | 1.98% | 12,364,000 |
| May 11, 2026 | 5,993.00 | 6,018.00 | 5,808.00 | 5,960.00 | 5,960.00 | 1.88% | 14,052,700 |
| May 8, 2026 | 5,590.00 | 5,910.00 | 5,551.00 | 5,850.00 | 5,850.00 | 3.58% | 15,418,500 |
| May 7, 2026 | 5,400.00 | 5,716.00 | 5,398.00 | 5,648.00 | 5,648.00 | 9.93% | 24,938,000 |
| May 1, 2026 | 5,000.00 | 5,253.00 | 4,905.00 | 5,138.00 | 5,138.00 | -0.35% | 18,404,600 |
| Apr 30, 2026 | 4,848.00 | 5,265.00 | 4,750.00 | 5,156.00 | 5,156.00 | 6.53% | 30,704,800 |
| Apr 28, 2026 | 4,933.00 | 4,995.00 | 4,810.00 | 4,840.00 | 4,840.00 | -1.55% | 10,341,000 |
| Apr 27, 2026 | 5,001.00 | 5,013.00 | 4,770.00 | 4,916.00 | 4,916.00 | -0.41% | 8,040,200 |
| Apr 24, 2026 | 4,950.00 | 5,016.00 | 4,890.00 | 4,936.00 | 4,936.00 | 2.56% | 8,895,700 |
| Apr 23, 2026 | 4,841.00 | 4,867.00 | 4,672.00 | 4,813.00 | 4,813.00 | -2.00% | 10,948,000 |
| Apr 22, 2026 | 4,827.00 | 4,977.00 | 4,821.00 | 4,911.00 | 4,911.00 | 2.10% | 7,750,500 |
| Apr 21, 2026 | 4,740.00 | 4,852.00 | 4,736.00 | 4,810.00 | 4,810.00 | 1.52% | 7,758,000 |
| Apr 20, 2026 | 4,662.00 | 4,813.00 | 4,658.00 | 4,738.00 | 4,738.00 | 3.00% | 10,084,000 |
| Apr 17, 2026 | 4,722.00 | 4,796.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.01% | 13,592,000 |
| Apr 16, 2026 | 4,570.00 | 4,878.00 | 4,537.00 | 4,792.00 | 4,792.00 | 6.02% | 15,342,100 |
| Apr 15, 2026 | 4,485.00 | 4,525.00 | 4,431.00 | 4,520.00 | 4,520.00 | 4.41% | 13,431,600 |
| Apr 14, 2026 | 4,208.00 | 4,353.00 | 4,205.00 | 4,329.00 | 4,329.00 | 3.81% | 9,262,400 |
| Apr 13, 2026 | 4,077.00 | 4,196.00 | 4,042.00 | 4,170.00 | 4,170.00 | 0.58% | 7,510,600 |
| Apr 10, 2026 | 3,988.00 | 4,165.00 | 3,975.00 | 4,146.00 | 4,146.00 | 3.91% | 10,407,400 |
| Apr 9, 2026 | 3,930.00 | 3,990.00 | 3,913.00 | 3,990.00 | 3,990.00 | -0.25% | 8,314,100 |
| Apr 8, 2026 | 3,996.00 | 4,037.00 | 3,927.00 | 4,000.00 | 4,000.00 | 5.65% | 9,611,500 |
| Apr 7, 2026 | 3,822.00 | 3,869.00 | 3,761.00 | 3,786.00 | 3,786.00 | -0.55% | 5,421,900 |
| Apr 6, 2026 | 3,780.00 | 3,913.00 | 3,777.00 | 3,807.00 | 3,807.00 | 0.48% | 6,097,300 |
| Apr 3, 2026 | 3,707.00 | 3,789.00 | 3,706.00 | 3,789.00 | 3,789.00 | 8.94% | 9,021,300 |
| Apr 2, 2026 | 3,704.00 | 3,714.00 | 3,461.00 | 3,478.00 | 3,478.00 | -5.26% | 7,093,500 |
| Apr 1, 2026 | 3,619.00 | 3,674.00 | 3,571.00 | 3,671.00 | 3,671.00 | 7.69% | 6,385,000 |
| Mar 31, 2026 | 3,451.00 | 3,505.00 | 3,381.00 | 3,409.00 | 3,409.00 | -3.54% | 8,338,300 |
| Mar 30, 2026 | 3,486.00 | 3,534.00 | 3,457.00 | 3,534.00 | 3,534.00 | -4.74% | 8,669,100 |
| Mar 27, 2026 | 3,672.00 | 3,754.00 | 3,638.00 | 3,745.00 | 3,710.00 | 0.59% | 8,163,200 |
| Mar 26, 2026 | 3,673.00 | 3,782.00 | 3,672.00 | 3,723.00 | 3,688.21 | 1.72% | 6,618,400 |
| Mar 25, 2026 | 3,666.00 | 3,679.00 | 3,604.00 | 3,660.00 | 3,625.79 | 3.30% | 7,462,600 |
| Mar 24, 2026 | 3,637.00 | 3,639.00 | 3,498.00 | 3,543.00 | 3,509.89 | 1.00% | 6,076,700 |