Australia markets closed

Murata Manufacturing Co., Ltd. (6981.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,300.00-45.00 (-1.35%)
At close: 03:15PM JST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20243,292.003,302.003,266.003,300.003,300.006,545,400
24 June 20243,311.003,370.003,303.003,345.003,345.004,673,200
21 June 20243,380.003,408.003,315.003,336.003,336.009,945,800
20 June 20243,294.003,363.003,285.003,358.003,358.006,244,600
19 June 20243,300.003,338.003,285.003,303.003,303.004,595,800
18 June 20243,260.003,351.003,257.003,310.003,310.009,404,500
17 June 20243,217.003,258.003,198.003,238.003,238.007,020,900
14 June 20243,178.003,260.003,177.003,232.003,232.009,226,200
13 June 20243,146.003,211.003,135.003,201.003,201.008,998,500
12 June 20243,070.003,145.003,054.003,117.003,117.008,967,500
11 June 20243,065.003,072.003,029.003,037.003,037.004,713,400
10 June 20243,050.003,105.003,048.003,083.003,083.005,063,100
07 June 20243,006.003,053.003,000.003,048.003,048.003,356,300
06 June 20243,055.003,056.003,006.003,029.003,029.003,723,500
05 June 20243,035.003,040.002,994.503,018.003,018.004,463,600
04 June 20243,034.003,070.003,021.003,060.003,060.004,813,700
03 June 20242,967.003,061.002,967.003,058.003,058.005,555,500
31 May 20242,939.002,980.502,931.502,966.502,966.5011,252,500
30 May 20242,895.002,938.002,882.502,917.002,917.005,131,300
29 May 20242,963.002,997.002,945.002,945.002,945.003,450,000
28 May 20242,995.003,018.002,978.002,980.502,980.502,950,100
27 May 20243,000.003,001.002,953.002,986.502,986.502,960,300
24 May 20242,938.503,005.002,936.002,996.502,996.504,292,900
23 May 20242,979.503,009.002,952.002,985.002,985.005,554,100
22 May 20242,925.502,979.002,916.502,955.502,955.505,495,500
21 May 20242,960.502,967.002,926.002,933.502,933.506,864,400
20 May 20242,841.502,895.002,841.502,874.502,874.503,672,100
17 May 20242,839.502,881.502,835.002,860.002,860.004,623,000
16 May 20242,848.502,864.502,798.502,817.002,817.004,052,400
15 May 20242,815.502,842.002,806.502,806.502,806.503,518,300
14 May 20242,764.502,823.002,762.502,797.002,797.005,183,700
13 May 20242,735.502,814.502,735.502,784.002,784.005,377,400
10 May 20242,781.002,816.502,719.002,725.002,725.008,068,000
09 May 20242,831.002,864.002,783.002,784.502,784.506,329,600
08 May 20242,836.002,848.502,817.002,824.002,824.006,274,300
07 May 20242,844.502,866.002,832.502,855.502,855.506,283,900
02 May 20242,848.502,858.002,797.502,798.002,798.007,626,500
01 May 20242,890.002,895.002,861.502,875.502,875.505,845,800
30 Apr 20242,875.002,936.002,866.002,903.502,903.508,034,900
26 Apr 20242,822.002,871.502,800.502,867.002,867.007,004,700
25 Apr 20242,860.002,866.502,816.002,822.002,822.004,361,400
24 Apr 20242,797.502,855.002,792.502,849.502,849.506,240,200
23 Apr 20242,774.002,778.002,738.502,749.002,749.002,944,600
22 Apr 20242,720.002,749.502,712.502,745.502,745.504,578,700
19 Apr 20242,759.502,774.502,654.502,677.002,677.007,923,800
18 Apr 20242,793.502,814.502,774.502,788.002,788.004,762,900
17 Apr 20242,824.502,824.502,780.002,794.002,794.004,196,000
16 Apr 20242,756.002,824.002,740.502,824.002,824.005,215,700
15 Apr 20242,802.002,817.002,772.502,785.002,785.004,516,400
12 Apr 20242,804.502,878.502,798.002,830.502,830.506,911,600
11 Apr 20242,727.502,775.002,723.502,754.502,754.502,774,900
10 Apr 20242,745.002,777.002,740.002,753.502,753.502,624,300
09 Apr 20242,741.502,752.002,720.502,750.002,750.003,826,900
08 Apr 20242,735.002,753.502,730.502,737.002,737.003,888,300
05 Apr 20242,744.502,756.002,711.502,719.502,719.506,211,000
04 Apr 20242,800.002,823.502,781.002,794.502,794.506,386,400
03 Apr 20242,768.002,785.002,756.502,768.002,768.007,061,800
02 Apr 20242,840.002,849.502,808.502,818.002,818.005,120,500
01 Apr 20242,855.002,896.502,847.502,855.502,855.505,409,300
29 Mar 20242,840.002,857.002,810.502,816.502,816.502,027,700
28 Mar 20242,830.002,850.002,805.002,834.502,834.504,904,900
28 Mar 202427 Dividend
27 Mar 20242,844.502,895.002,835.002,875.002,848.005,398,100
26 Mar 20242,806.502,855.002,804.002,849.502,822.744,927,200
25 Mar 20242,905.502,907.002,851.002,851.002,824.234,550,900
22 Mar 20242,918.002,946.502,899.002,915.502,888.125,092,100
21 Mar 20242,959.002,973.002,921.502,926.502,899.026,283,300
19 Mar 20242,879.002,922.502,869.002,911.502,884.164,279,800
18 Mar 20242,837.502,909.002,835.502,904.002,876.735,832,100
15 Mar 20242,826.502,873.502,820.002,837.502,810.855,944,000
14 Mar 20242,825.002,836.002,786.002,827.002,800.455,031,900
13 Mar 20242,847.502,861.002,819.002,845.502,818.785,120,100
12 Mar 20242,840.002,840.502,801.002,831.002,804.414,619,000
11 Mar 20242,798.502,848.502,786.002,848.502,821.755,389,200
08 Mar 20242,855.502,904.502,840.502,889.502,862.366,489,900
07 Mar 20242,984.502,994.002,843.502,854.502,827.697,697,800
06 Mar 20242,957.502,988.502,955.002,965.002,937.155,476,500
05 Mar 20243,000.003,012.002,968.503,005.002,976.784,695,500
04 Mar 20243,038.003,046.003,016.003,022.002,993.624,050,100
01 Mar 20243,030.003,046.003,015.003,029.003,000.554,822,000
29 Feb 20243,000.003,029.002,972.003,023.002,994.615,160,000
28 Feb 20243,044.003,058.003,012.003,012.002,983.713,383,300
27 Feb 20243,039.003,039.003,006.003,036.003,007.493,898,900
26 Feb 20243,038.003,055.003,011.003,026.002,997.583,708,000
22 Feb 20242,998.003,033.002,965.503,025.002,996.595,267,100
21 Feb 20242,940.002,985.002,922.002,976.002,948.054,639,800
20 Feb 20242,970.002,986.502,942.502,957.502,929.735,501,700
19 Feb 20243,019.003,021.002,963.502,981.002,953.003,982,700
16 Feb 20243,051.003,073.003,008.003,043.003,014.424,473,100
15 Feb 20242,983.003,028.002,959.503,019.002,990.654,924,800
14 Feb 20242,967.502,973.002,935.502,960.002,932.206,017,100
13 Feb 20243,025.003,045.002,981.003,025.002,996.596,790,300
09 Feb 20243,100.003,100.003,016.003,017.002,988.674,608,400
08 Feb 20243,022.003,084.003,011.003,077.003,048.105,626,300
07 Feb 20243,047.003,051.002,981.002,989.502,961.425,978,000
06 Feb 20243,047.003,082.003,033.003,040.003,011.455,862,100
05 Feb 20243,119.003,141.002,995.003,051.003,022.359,672,800
02 Feb 20243,024.003,097.003,012.003,066.003,037.216,863,600
01 Feb 20242,984.503,023.002,962.502,999.502,971.334,678,200
31 Jan 20242,996.003,015.002,975.003,015.002,986.695,587,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...