Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,797.00-28.50 (-1.01%)
At close: 03:15PM JST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242,835.002,846.502,793.002,797.002,797.006,779,700
Oct 03, 20242,873.502,879.502,811.002,825.502,825.506,644,300
Oct 02, 20242,792.502,821.502,750.502,778.502,778.5010,017,300
Oct 01, 20242,820.002,892.502,814.002,892.502,892.505,598,800
Sept 30, 20242,788.002,826.502,780.002,806.502,806.508,453,900
Sept 27, 20242,935.002,978.002,903.502,978.002,978.007,326,000
Sept 27, 202427 Dividend
Sept 26, 20242,851.002,913.502,850.502,913.502,886.507,924,500
Sept 25, 20242,811.002,820.502,778.002,801.002,775.044,679,300
Sept 24, 20242,831.002,834.002,790.502,804.002,778.017,356,000
Sept 20, 20242,764.002,802.002,733.002,749.002,723.529,731,800
Sept 19, 20242,695.002,714.002,665.502,665.502,640.807,482,200
Sept 18, 20242,685.002,685.002,617.502,645.002,620.495,047,500
Sept 17, 20242,676.502,703.002,592.002,635.002,610.5810,088,900
Sept 13, 20242,769.002,777.502,708.502,726.502,701.238,050,200
Sept 12, 20242,770.502,805.002,728.002,787.002,761.178,289,400
Sept 11, 20242,701.002,736.502,620.502,646.002,621.486,772,500
Sept 10, 20242,788.502,797.002,700.002,700.502,675.478,499,800
Sept 09, 20242,689.502,792.002,652.502,786.502,760.687,899,100
Sept 06, 20242,888.002,896.502,813.502,831.002,804.765,309,000
Sept 05, 20242,900.002,950.002,871.002,894.002,867.186,234,500
Sept 04, 20242,951.002,996.002,920.502,944.002,916.727,278,000
Sept 03, 20243,102.003,127.003,056.003,083.003,054.434,723,600
Sept 02, 20243,097.003,149.003,076.003,103.003,074.248,017,000
Aug 30, 20242,950.003,040.002,942.503,033.003,004.8910,486,400
Aug 29, 20242,870.002,923.002,853.502,912.002,885.015,892,100
Aug 28, 20242,878.002,881.502,841.002,875.002,848.363,951,800
Aug 27, 20242,860.002,870.002,826.002,863.002,836.473,610,900
Aug 26, 20242,900.002,905.502,830.502,840.002,813.685,180,800
Aug 23, 20242,940.502,948.502,876.502,917.502,890.465,873,000
Aug 22, 20242,929.002,946.502,900.002,917.002,889.975,741,200
Aug 21, 20242,930.002,940.502,894.502,928.002,900.874,646,300
Aug 20, 20243,020.003,027.002,940.502,957.502,930.095,537,300
Aug 19, 20243,071.003,071.002,937.002,942.502,915.236,466,900
Aug 16, 20242,989.003,100.002,957.003,084.003,055.426,912,400
Aug 15, 20242,926.002,944.002,890.502,894.502,867.686,088,900
Aug 14, 20242,950.002,964.002,903.002,948.002,920.684,881,500
Aug 13, 20242,849.002,913.002,841.502,891.502,864.706,082,300
Aug 09, 20242,868.002,877.002,717.002,763.002,737.397,279,000
Aug 08, 20242,794.002,848.002,736.502,800.002,774.057,344,000
Aug 07, 20242,744.502,933.002,729.002,879.002,852.328,828,800
Aug 06, 20242,782.002,899.502,703.002,781.002,755.239,383,700
Aug 05, 20242,838.502,891.502,544.502,582.002,558.0713,805,700
Aug 02, 20243,086.003,111.002,965.502,988.502,960.809,366,000
Aug 01, 20243,310.003,313.003,128.003,191.003,161.4310,440,400
Jul 31, 20243,250.003,377.003,247.003,351.003,319.9513,158,900
Jul 30, 20243,511.003,564.003,472.003,514.003,481.446,173,300
Jul 29, 20243,544.003,587.003,511.003,546.003,513.146,163,700
Jul 26, 20243,393.003,460.003,353.003,404.003,372.455,232,000
Jul 25, 20243,513.003,513.003,393.003,420.003,388.317,091,900
Jul 24, 20243,575.003,655.003,571.003,578.003,544.845,592,800
Jul 23, 20243,662.003,670.003,582.003,596.003,562.684,419,400
Jul 22, 20243,611.003,629.003,553.003,581.003,547.814,116,200
Jul 19, 20243,682.003,723.003,647.003,647.003,613.205,378,100
Jul 18, 20243,651.003,759.003,637.003,702.003,667.695,843,800
Jul 17, 20243,816.003,816.003,745.003,790.003,754.886,317,200
Jul 16, 20243,685.003,786.003,657.003,775.003,740.028,855,200
Jul 12, 20243,627.003,649.003,572.003,577.003,543.856,342,700
Jul 11, 20243,705.003,726.003,672.003,697.003,662.747,270,700
Jul 10, 20243,579.003,610.003,561.003,597.003,563.675,895,400
Jul 09, 20243,587.003,633.003,568.003,605.003,571.595,783,900
Jul 08, 20243,580.003,624.003,565.003,574.003,540.885,235,000
Jul 05, 20243,635.003,638.003,563.003,581.003,547.815,697,700
Jul 04, 20243,598.003,633.003,560.003,603.003,569.617,887,600
Jul 03, 20243,470.003,598.003,466.003,580.003,546.8212,960,500
Jul 02, 20243,270.003,364.003,270.003,364.003,332.836,667,700
Jul 01, 20243,330.003,356.003,263.003,270.003,239.704,913,900
Jun 28, 20243,309.003,329.003,300.003,322.003,291.216,487,600
Jun 27, 20243,275.003,307.003,246.003,300.003,269.428,266,200
Jun 26, 20243,306.003,310.003,267.003,300.003,269.426,149,000
Jun 25, 20243,292.003,302.003,266.003,300.003,269.426,545,400
Jun 24, 20243,311.003,370.003,303.003,345.003,314.004,673,200
Jun 21, 20243,380.003,408.003,315.003,336.003,305.089,945,800
Jun 20, 20243,294.003,363.003,285.003,358.003,326.886,244,600
Jun 19, 20243,300.003,338.003,285.003,303.003,272.394,595,800
Jun 18, 20243,260.003,351.003,257.003,310.003,279.339,404,500
Jun 17, 20243,217.003,258.003,198.003,238.003,207.997,020,900
Jun 14, 20243,178.003,260.003,177.003,232.003,202.059,226,200
Jun 13, 20243,146.003,211.003,135.003,201.003,171.348,998,500
Jun 12, 20243,070.003,145.003,054.003,117.003,088.118,967,500
Jun 11, 20243,065.003,072.003,029.003,037.003,008.864,713,400
Jun 10, 20243,050.003,105.003,048.003,083.003,054.435,063,100
Jun 07, 20243,006.003,053.003,000.003,048.003,019.753,356,300
Jun 06, 20243,055.003,056.003,006.003,029.003,000.933,723,500
Jun 05, 20243,035.003,040.002,994.503,018.002,990.034,463,600
Jun 04, 20243,034.003,070.003,021.003,060.003,031.644,813,700
Jun 03, 20242,967.003,061.002,967.003,058.003,029.665,555,500
May 31, 20242,939.002,980.502,931.502,966.502,939.0111,252,500
May 30, 20242,895.002,938.002,882.502,917.002,889.975,131,300
May 29, 20242,963.002,997.002,945.002,945.002,917.713,450,000
May 28, 20242,995.003,018.002,978.002,980.502,952.882,950,100
May 27, 20243,000.003,001.002,953.002,986.502,958.822,960,300
May 24, 20242,938.503,005.002,936.002,996.502,968.734,292,900
May 23, 20242,979.503,009.002,952.002,985.002,957.345,554,100
May 22, 20242,925.502,979.002,916.502,955.502,928.115,495,500
May 21, 20242,960.502,967.002,926.002,933.502,906.316,864,400
May 20, 20242,841.502,895.002,841.502,874.502,847.863,672,100
May 17, 20242,839.502,881.502,835.002,860.002,833.504,623,000
May 16, 20242,848.502,864.502,798.502,817.002,790.894,052,400
May 15, 20242,815.502,842.002,806.502,806.502,780.493,518,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...