Murata Manufacturing Co., Ltd. (TYO:6981)
Japan · Delayed Price · Currency is JPY 8,311.00
-227.00 (-2.66%)
Jul 24, 2026, 3:30 PM JST
Murata Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,577.00 | 8,689.00 | 8,030.00 | 8,311.00 | 8,311.00 | -2.66% | 22,737,700 |
| Jul 23, 2026 | 8,617.00 | 8,817.00 | 8,507.00 | 8,538.00 | 8,538.00 | 2.66% | 28,657,300 |
| Jul 22, 2026 | 8,550.00 | 8,720.00 | 8,225.00 | 8,317.00 | 8,317.00 | 3.95% | 31,932,300 |
| Jul 21, 2026 | 7,578.00 | 8,046.00 | 7,336.00 | 8,001.00 | 8,001.00 | 4.83% | 34,312,600 |
| Jul 17, 2026 | 7,812.00 | 8,021.00 | 7,270.00 | 7,632.00 | 7,632.00 | -9.14% | 43,867,400 |
| Jul 16, 2026 | 8,700.00 | 8,838.00 | 8,350.00 | 8,400.00 | 8,400.00 | -7.69% | 23,684,600 |
| Jul 15, 2026 | 9,184.00 | 9,188.00 | 8,745.00 | 9,100.00 | 9,100.00 | - | 26,579,800 |
| Jul 14, 2026 | 9,001.00 | 9,136.00 | 8,469.00 | 9,100.00 | 9,100.00 | 0.38% | 37,725,100 |
| Jul 13, 2026 | 9,726.00 | 10,060.00 | 8,795.00 | 9,066.00 | 9,066.00 | -8.05% | 36,642,900 |
| Jul 10, 2026 | 9,677.00 | 10,085.00 | 9,582.00 | 9,860.00 | 9,860.00 | 4.06% | 32,667,200 |
| Jul 9, 2026 | 9,327.00 | 9,609.00 | 9,265.00 | 9,475.00 | 9,475.00 | 4.96% | 29,495,100 |
| Jul 8, 2026 | 8,912.00 | 9,660.00 | 8,823.00 | 9,027.00 | 9,027.00 | -2.01% | 41,610,500 |
| Jul 7, 2026 | 10,185.00 | 10,380.00 | 9,181.00 | 9,212.00 | 9,212.00 | -10.13% | 43,829,700 |
| Jul 6, 2026 | 11,085.00 | 11,090.00 | 9,901.00 | 10,250.00 | 10,250.00 | -7.49% | 20,945,500 |
| Jul 3, 2026 | 10,335.00 | 11,080.00 | 9,951.00 | 11,080.00 | 11,080.00 | 1.89% | 24,232,500 |
| Jul 2, 2026 | 10,925.00 | 11,370.00 | 10,765.00 | 10,875.00 | 10,875.00 | -8.54% | 21,447,000 |
| Jul 1, 2026 | 11,670.00 | 12,280.00 | 11,530.00 | 11,890.00 | 11,890.00 | 4.34% | 27,495,200 |
| Jun 30, 2026 | 10,640.00 | 11,640.00 | 10,450.00 | 11,395.00 | 11,395.00 | 6.10% | 22,104,900 |
| Jun 29, 2026 | 10,835.00 | 11,085.00 | 10,355.00 | 10,740.00 | 10,740.00 | -0.28% | 21,412,600 |
| Jun 26, 2026 | 11,300.00 | 11,550.00 | 10,580.00 | 10,770.00 | 10,770.00 | -8.92% | 21,939,600 |
| Jun 25, 2026 | 11,475.00 | 12,020.00 | 11,125.00 | 11,825.00 | 11,825.00 | 7.21% | 21,595,200 |
| Jun 24, 2026 | 10,990.00 | 11,450.00 | 10,780.00 | 11,030.00 | 11,030.00 | 0.23% | 23,298,600 |
| Jun 23, 2026 | 11,950.00 | 12,145.00 | 11,005.00 | 11,005.00 | 11,005.00 | -10.16% | 27,617,500 |
| Jun 22, 2026 | 12,570.00 | 12,895.00 | 12,120.00 | 12,250.00 | 12,250.00 | 4.26% | 26,689,000 |
| Jun 19, 2026 | 12,345.00 | 12,410.00 | 11,280.00 | 11,750.00 | 11,750.00 | 0.04% | 47,359,300 |
| Jun 18, 2026 | 12,100.00 | 12,850.00 | 11,715.00 | 11,745.00 | 11,745.00 | 8.10% | 37,329,500 |
| Jun 17, 2026 | 10,230.00 | 11,095.00 | 10,200.00 | 10,865.00 | 10,865.00 | 3.18% | 31,784,100 |
| Jun 16, 2026 | 10,560.00 | 10,995.00 | 10,320.00 | 10,530.00 | 10,530.00 | 4.67% | 37,241,100 |
| Jun 15, 2026 | 9,456.00 | 10,060.00 | 9,415.00 | 10,060.00 | 10,060.00 | 17.58% | 28,135,700 |
| Jun 12, 2026 | 9,567.00 | 9,665.00 | 8,521.00 | 8,556.00 | 8,556.00 | -4.58% | 59,245,900 |
| Jun 11, 2026 | 8,218.00 | 9,018.00 | 8,083.00 | 8,967.00 | 8,967.00 | 3.66% | 42,888,400 |
| Jun 10, 2026 | 9,392.00 | 9,580.00 | 8,550.00 | 8,650.00 | 8,650.00 | -10.75% | 53,014,000 |
| Jun 9, 2026 | 9,000.00 | 10,035.00 | 8,680.00 | 9,692.00 | 9,692.00 | 11.26% | 62,763,400 |
| Jun 8, 2026 | 8,795.00 | 9,285.00 | 8,624.00 | 8,711.00 | 8,711.00 | -10.15% | 47,646,200 |
| 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 |