Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
6,171.00
+20.00 (0.33%)
May 18, 2026, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20266,051.006,292.005,930.006,171.006,171.000.33%11,319,900
May 15, 20266,429.006,541.006,035.006,151.006,151.00-2.97%13,040,900
May 14, 20266,146.006,508.006,138.006,339.006,339.004.11%11,802,500
May 13, 20265,947.006,118.005,900.006,089.006,089.000.18%12,340,800
May 12, 20266,078.006,311.006,040.006,078.006,078.001.98%12,364,000
May 11, 20265,993.006,018.005,808.005,960.005,960.001.88%14,052,700
May 8, 20265,590.005,910.005,551.005,850.005,850.003.58%15,418,500
May 7, 20265,400.005,716.005,398.005,648.005,648.009.93%24,938,000
May 1, 20265,000.005,253.004,905.005,138.005,138.00-0.35%18,404,600
Apr 30, 20264,848.005,265.004,750.005,156.005,156.006.53%30,704,800
Apr 28, 20264,933.004,995.004,810.004,840.004,840.00-1.55%10,341,000
Apr 27, 20265,001.005,013.004,770.004,916.004,916.00-0.41%8,040,200
Apr 24, 20264,950.005,016.004,890.004,936.004,936.002.56%8,895,700
Apr 23, 20264,841.004,867.004,672.004,813.004,813.00-2.00%10,948,000
Apr 22, 20264,827.004,977.004,821.004,911.004,911.002.10%7,750,500
Apr 21, 20264,740.004,852.004,736.004,810.004,810.001.52%7,758,000
Apr 20, 20264,662.004,813.004,658.004,738.004,738.003.00%10,084,000
Apr 17, 20264,722.004,796.004,600.004,600.004,600.00-4.01%13,592,000
Apr 16, 20264,570.004,878.004,537.004,792.004,792.006.02%15,342,100
Apr 15, 20264,485.004,525.004,431.004,520.004,520.004.41%13,431,600
Apr 14, 20264,208.004,353.004,205.004,329.004,329.003.81%9,262,400
Apr 13, 20264,077.004,196.004,042.004,170.004,170.000.58%7,510,600
Apr 10, 20263,988.004,165.003,975.004,146.004,146.003.91%10,407,400
Apr 9, 20263,930.003,990.003,913.003,990.003,990.00-0.25%8,314,100
Apr 8, 20263,996.004,037.003,927.004,000.004,000.005.65%9,611,500
Apr 7, 20263,822.003,869.003,761.003,786.003,786.00-0.55%5,421,900
Apr 6, 20263,780.003,913.003,777.003,807.003,807.000.48%6,097,300
Apr 3, 20263,707.003,789.003,706.003,789.003,789.008.94%9,021,300
Apr 2, 20263,704.003,714.003,461.003,478.003,478.00-5.26%7,093,500
Apr 1, 20263,619.003,674.003,571.003,671.003,671.007.69%6,385,000
Mar 31, 20263,451.003,505.003,381.003,409.003,409.00-3.54%8,338,300
Mar 30, 20263,486.003,534.003,457.003,534.003,534.00-5.63%8,669,100
Mar 27, 20263,672.003,754.003,638.003,745.003,710.000.59%8,163,200
Mar 26, 20263,673.003,782.003,672.003,723.003,688.211.72%6,618,400
Mar 25, 20263,666.003,679.003,604.003,660.003,625.793.30%7,462,600
Mar 24, 20263,637.003,639.003,498.003,543.003,509.891.00%6,076,700
Mar 23, 20263,500.003,535.003,425.003,508.003,475.21-6.40%8,421,100
Mar 19, 20263,710.003,782.003,702.003,748.003,712.97-2.50%8,104,300
Mar 18, 20263,900.003,907.003,819.003,844.003,808.071.10%7,146,700
Mar 17, 20263,715.003,853.003,667.003,802.003,766.475.41%11,897,000
Mar 16, 20263,580.003,664.003,556.003,607.003,573.29-1.18%4,983,400
Mar 13, 20263,580.003,661.003,575.003,650.003,615.89-1.88%6,545,200
Mar 12, 20263,715.003,734.003,661.003,720.003,685.23-1.01%5,766,600
Mar 11, 20263,720.003,861.003,718.003,758.003,722.882.34%6,972,000
Mar 10, 20263,588.003,672.003,574.003,672.003,637.685.73%8,965,500
Mar 9, 20263,433.003,511.003,346.003,473.003,440.54-8.19%10,957,300
Mar 6, 20263,745.003,815.003,710.003,783.003,747.64-0.66%7,363,500
Mar 5, 20263,810.003,889.003,716.003,808.003,772.414.13%12,783,400
Mar 4, 20263,600.003,777.003,572.003,657.003,622.82-1.96%12,101,500
Mar 3, 20263,995.004,005.003,707.003,730.003,695.14-8.24%15,460,500