Murata Manufacturing Co., Ltd. (TYO:6981)
Japan · Delayed Price · Currency is JPY 8,004.00
-18.00 (-0.22%)
Sep 28, 2026, 3:30 PM JST
Murata Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8,017.00 | 8,292.00 | 7,988.00 | 8,004.00 | 8,004.00 | -0.22% | 20,852,800 |
| Sep 25, 2026 | 7,883.00 | 8,168.00 | 7,848.00 | 8,022.00 | 8,022.00 | 2.54% | 22,514,600 |
| Sep 24, 2026 | 8,000.00 | 8,073.00 | 7,815.00 | 7,823.00 | 7,823.00 | 0.77% | 19,220,600 |
| Sep 18, 2026 | 7,581.00 | 7,763.00 | 7,510.00 | 7,763.00 | 7,763.00 | 4.47% | 23,568,900 |
| Sep 17, 2026 | 7,752.00 | 7,877.00 | 7,392.00 | 7,431.00 | 7,431.00 | -2.65% | 18,812,300 |
| Sep 16, 2026 | 7,493.00 | 7,633.00 | 7,385.00 | 7,633.00 | 7,633.00 | 3.16% | 20,484,200 |
| Sep 15, 2026 | 6,970.00 | 7,516.00 | 6,967.00 | 7,399.00 | 7,399.00 | 3.24% | 20,483,200 |
| Sep 14, 2026 | 7,000.00 | 7,175.00 | 6,806.00 | 7,167.00 | 7,167.00 | -2.52% | 21,152,100 |
| Sep 11, 2026 | 7,075.00 | 7,400.00 | 7,075.00 | 7,352.00 | 7,352.00 | -2.30% | 23,574,100 |
| Sep 10, 2026 | 7,196.00 | 7,571.00 | 7,060.00 | 7,525.00 | 7,525.00 | 5.57% | 22,261,900 |
| Sep 9, 2026 | 7,146.00 | 7,259.00 | 6,954.00 | 7,128.00 | 7,128.00 | 1.50% | 19,674,600 |
| Sep 8, 2026 | 7,399.00 | 7,399.00 | 7,023.00 | 7,023.00 | 7,023.00 | -7.83% | 19,810,700 |
| Sep 7, 2026 | 7,431.00 | 7,636.00 | 7,325.00 | 7,620.00 | 7,620.00 | 5.97% | 20,443,400 |
| Sep 4, 2026 | 7,001.00 | 7,214.00 | 6,871.00 | 7,191.00 | 7,191.00 | 4.20% | 19,759,800 |
| Sep 3, 2026 | 7,020.00 | 7,034.00 | 6,782.00 | 6,901.00 | 6,901.00 | -0.27% | 16,429,500 |
| Sep 2, 2026 | 6,975.00 | 6,995.00 | 6,777.00 | 6,920.00 | 6,920.00 | -5.08% | 21,640,400 |
| Sep 1, 2026 | 7,053.00 | 7,359.00 | 6,974.00 | 7,290.00 | 7,290.00 | 1.38% | 19,360,500 |
| Aug 31, 2026 | 6,987.00 | 7,276.00 | 6,926.00 | 7,191.00 | 7,191.00 | -2.78% | 21,559,700 |
| Aug 28, 2026 | 7,459.00 | 7,539.00 | 7,302.00 | 7,397.00 | 7,397.00 | 1.20% | 24,610,000 |
| Aug 27, 2026 | 7,400.00 | 7,555.00 | 7,117.00 | 7,309.00 | 7,309.00 | 1.73% | 23,952,000 |
| Aug 26, 2026 | 7,040.00 | 7,211.00 | 6,884.00 | 7,185.00 | 7,185.00 | 0.77% | 19,311,100 |
| Aug 25, 2026 | 7,000.00 | 7,165.00 | 6,871.00 | 7,130.00 | 7,130.00 | 0.89% | 18,662,800 |
| Aug 24, 2026 | 7,000.00 | 7,276.00 | 6,975.00 | 7,067.00 | 7,067.00 | -0.34% | 16,637,700 |
| Aug 21, 2026 | 7,055.00 | 7,203.00 | 7,003.00 | 7,091.00 | 7,091.00 | -1.58% | 15,412,300 |
| Aug 20, 2026 | 7,100.00 | 7,273.00 | 7,045.00 | 7,205.00 | 7,205.00 | -1.72% | 20,080,100 |
| Aug 19, 2026 | 7,240.00 | 7,636.00 | 7,162.00 | 7,331.00 | 7,331.00 | -2.20% | 27,675,300 |
| Aug 18, 2026 | 8,290.00 | 8,364.00 | 7,460.00 | 7,496.00 | 7,496.00 | -9.58% | 31,992,000 |
| Aug 17, 2026 | 8,240.00 | 8,321.00 | 7,964.00 | 8,290.00 | 8,290.00 | 0.67% | 19,316,100 |
| Aug 14, 2026 | 8,500.00 | 8,540.00 | 8,081.00 | 8,235.00 | 8,235.00 | -0.91% | 32,332,000 |
| Aug 13, 2026 | 7,728.00 | 8,455.00 | 7,694.00 | 8,311.00 | 8,311.00 | 10.25% | 39,681,100 |
| Aug 12, 2026 | 7,378.00 | 7,548.00 | 7,080.00 | 7,538.00 | 7,538.00 | 3.23% | 25,048,400 |
| Aug 10, 2026 | 7,273.00 | 7,473.00 | 7,158.00 | 7,302.00 | 7,302.00 | 0.54% | 17,613,200 |
| Aug 7, 2026 | 7,481.00 | 7,528.00 | 6,936.00 | 7,263.00 | 7,263.00 | -2.13% | 28,334,600 |
| Aug 6, 2026 | 7,686.00 | 7,762.00 | 7,050.00 | 7,421.00 | 7,421.00 | -5.21% | 36,253,800 |
| Aug 5, 2026 | 7,351.00 | 7,915.00 | 7,305.00 | 7,829.00 | 7,829.00 | 9.82% | 39,073,300 |
| Aug 4, 2026 | 7,285.00 | 7,332.00 | 6,770.00 | 7,129.00 | 7,129.00 | -0.45% | 27,158,200 |
| Aug 3, 2026 | 7,566.00 | 7,567.00 | 6,923.00 | 7,161.00 | 7,161.00 | -3.44% | 41,411,700 |
| Jul 31, 2026 | 7,416.00 | 7,416.00 | 7,416.00 | 7,416.00 | 7,416.00 | 15.59% | 2,959,500 |
| Jul 30, 2026 | 6,230.00 | 6,840.00 | 6,022.00 | 6,416.00 | 6,416.00 | 2.97% | 43,111,700 |
| Jul 29, 2026 | 7,154.00 | 7,182.00 | 5,861.00 | 6,231.00 | 6,231.00 | -12.89% | 47,757,600 |
| Jul 28, 2026 | 7,292.00 | 7,558.00 | 7,000.00 | 7,153.00 | 7,153.00 | -11.71% | 31,110,900 |
| Jul 27, 2026 | 8,221.00 | 8,401.00 | 7,963.00 | 8,102.00 | 8,102.00 | -2.51% | 20,700,300 |
| 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 |