Murata Manufacturing Co., Ltd. (TYO:6981)
Japan · Delayed Price · Currency is JPY 4,882.00
-150.00 (-2.98%)
Nov 6, 2026, 3:30 PM JST
Murata Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,372.00 | 4,953.00 | 4,285.00 | 4,882.00 | 4,882.00 | -2.98% | 45,875,500 |
| Nov 5, 2026 | 5,840.00 | 5,840.00 | 5,032.00 | 5,032.00 | 5,032.00 | -16.58% | 44,696,800 |
| Nov 4, 2026 | 6,440.00 | 6,448.00 | 5,638.00 | 6,032.00 | 6,032.00 | -4.86% | 34,136,000 |
| Nov 2, 2026 | 6,405.00 | 6,486.00 | 6,188.00 | 6,340.00 | 6,340.00 | -0.28% | 27,434,400 |
| Oct 30, 2026 | 6,490.00 | 6,669.00 | 6,013.00 | 6,358.00 | 6,358.00 | -7.72% | 56,589,000 |
| Oct 29, 2026 | 6,689.00 | 6,890.00 | 6,524.00 | 6,890.00 | 6,890.00 | 2.82% | 35,166,400 |
| Oct 28, 2026 | 6,655.00 | 6,788.00 | 6,544.00 | 6,701.00 | 6,701.00 | 5.25% | 16,763,600 |
| Oct 27, 2026 | 6,459.00 | 6,533.00 | 6,344.00 | 6,367.00 | 6,367.00 | 2.68% | 14,875,800 |
| Oct 26, 2026 | 6,175.00 | 6,326.00 | 6,094.00 | 6,201.00 | 6,201.00 | -1.18% | 15,196,200 |
| Oct 23, 2026 | 5,932.00 | 6,296.00 | 5,881.00 | 6,275.00 | 6,275.00 | -2.44% | 18,452,300 |
| Oct 22, 2026 | 6,856.00 | 6,954.00 | 6,337.00 | 6,432.00 | 6,432.00 | -4.80% | 21,611,800 |
| Oct 21, 2026 | 6,855.00 | 7,017.00 | 6,708.00 | 6,756.00 | 6,756.00 | 1.70% | 16,375,800 |
| Oct 20, 2026 | 6,750.00 | 6,843.00 | 6,558.00 | 6,643.00 | 6,643.00 | -2.28% | 17,546,300 |
| Oct 19, 2026 | 6,600.00 | 6,809.00 | 6,536.00 | 6,798.00 | 6,798.00 | -1.48% | 16,014,300 |
| Oct 16, 2026 | 6,800.00 | 7,075.00 | 6,660.00 | 6,900.00 | 6,900.00 | 2.24% | 21,371,300 |
| Oct 15, 2026 | 7,102.00 | 7,158.00 | 6,700.00 | 6,749.00 | 6,749.00 | -10.03% | 27,213,600 |
| Oct 14, 2026 | 7,615.00 | 7,729.00 | 7,428.00 | 7,501.00 | 7,501.00 | -1.07% | 18,313,900 |
| Oct 13, 2026 | 7,615.00 | 7,841.00 | 7,387.00 | 7,582.00 | 7,582.00 | -4.87% | 23,330,500 |
| Oct 9, 2026 | 7,836.00 | 8,097.00 | 7,800.00 | 7,970.00 | 7,970.00 | -3.59% | 22,016,800 |
| Oct 8, 2026 | 8,626.00 | 8,750.00 | 8,244.00 | 8,267.00 | 8,267.00 | -4.79% | 20,531,500 |
| Oct 7, 2026 | 8,780.00 | 8,870.00 | 8,536.00 | 8,683.00 | 8,683.00 | -1.65% | 21,451,000 |
| Oct 6, 2026 | 8,700.00 | 8,980.00 | 8,656.00 | 8,829.00 | 8,829.00 | 0.96% | 22,658,400 |
| Oct 5, 2026 | 8,752.00 | 8,860.00 | 8,637.00 | 8,745.00 | 8,745.00 | 3.28% | 20,804,000 |
| Oct 2, 2026 | 8,385.00 | 8,534.00 | 8,262.00 | 8,467.00 | 8,467.00 | -0.54% | 18,850,400 |
| Oct 1, 2026 | 8,100.00 | 8,557.00 | 8,089.00 | 8,513.00 | 8,513.00 | 8.43% | 30,138,900 |
| Sep 30, 2026 | 8,200.00 | 8,248.00 | 7,825.00 | 7,851.00 | 7,851.00 | -2.94% | 24,632,700 |
| Sep 29, 2026 | 7,981.00 | 8,131.00 | 7,887.00 | 8,089.00 | 8,089.00 | 1.51% | 16,950,500 |
| Sep 28, 2026 | 8,017.00 | 8,292.00 | 7,988.00 | 8,004.00 | 7,969.00 | -0.22% | 20,852,800 |
| Sep 25, 2026 | 7,883.00 | 8,168.00 | 7,848.00 | 8,022.00 | 7,986.92 | 2.54% | 22,514,600 |
| Sep 24, 2026 | 8,000.00 | 8,073.00 | 7,815.00 | 7,823.00 | 7,788.79 | 0.77% | 19,220,600 |
| Sep 18, 2026 | 7,581.00 | 7,763.00 | 7,510.00 | 7,763.00 | 7,729.05 | 4.47% | 23,568,900 |
| Sep 17, 2026 | 7,752.00 | 7,877.00 | 7,392.00 | 7,431.00 | 7,398.51 | -2.65% | 18,812,300 |
| Sep 16, 2026 | 7,493.00 | 7,633.00 | 7,385.00 | 7,633.00 | 7,599.62 | 3.16% | 20,484,200 |
| Sep 15, 2026 | 6,970.00 | 7,516.00 | 6,967.00 | 7,399.00 | 7,366.65 | 3.24% | 20,483,200 |
| Sep 14, 2026 | 7,000.00 | 7,175.00 | 6,806.00 | 7,167.00 | 7,135.66 | -2.52% | 21,152,100 |
| Sep 11, 2026 | 7,075.00 | 7,400.00 | 7,075.00 | 7,352.00 | 7,319.85 | -2.30% | 23,574,100 |
| Sep 10, 2026 | 7,196.00 | 7,571.00 | 7,060.00 | 7,525.00 | 7,492.09 | 5.57% | 22,261,900 |
| Sep 9, 2026 | 7,146.00 | 7,259.00 | 6,954.00 | 7,128.00 | 7,096.83 | 1.50% | 19,674,600 |
| Sep 8, 2026 | 7,399.00 | 7,399.00 | 7,023.00 | 7,023.00 | 6,992.29 | -7.83% | 19,810,700 |
| Sep 7, 2026 | 7,431.00 | 7,636.00 | 7,325.00 | 7,620.00 | 7,586.68 | 5.97% | 20,443,400 |
| Sep 4, 2026 | 7,001.00 | 7,214.00 | 6,871.00 | 7,191.00 | 7,159.56 | 4.20% | 19,759,800 |
| Sep 3, 2026 | 7,020.00 | 7,034.00 | 6,782.00 | 6,901.00 | 6,870.82 | -0.27% | 16,429,500 |
| Sep 2, 2026 | 6,975.00 | 6,995.00 | 6,777.00 | 6,920.00 | 6,889.74 | -5.08% | 21,640,400 |
| Sep 1, 2026 | 7,053.00 | 7,359.00 | 6,974.00 | 7,290.00 | 7,258.12 | 1.38% | 19,360,500 |
| Aug 31, 2026 | 6,987.00 | 7,276.00 | 6,926.00 | 7,191.00 | 7,159.56 | -2.78% | 21,559,700 |
| Aug 28, 2026 | 7,459.00 | 7,539.00 | 7,302.00 | 7,397.00 | 7,364.65 | 1.20% | 24,610,000 |
| Aug 27, 2026 | 7,400.00 | 7,555.00 | 7,117.00 | 7,309.00 | 7,277.04 | 1.73% | 23,952,000 |
| Aug 26, 2026 | 7,040.00 | 7,211.00 | 6,884.00 | 7,185.00 | 7,153.58 | 0.77% | 19,311,100 |
| Aug 25, 2026 | 7,000.00 | 7,165.00 | 6,871.00 | 7,130.00 | 7,098.82 | 0.89% | 18,662,800 |
| Aug 24, 2026 | 7,000.00 | 7,276.00 | 6,975.00 | 7,067.00 | 7,036.10 | -0.34% | 16,637,700 |