Murata Manufacturing Co., Ltd. 6981
TSE · Japan · Elektronische Technologie
¥8.513,00+662,00 (+8,43 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8.513,00 | +8,43 % | ¥8.100,00 | ¥8.557,00 | ¥8.089,00 | 30,14M |
| 2026-09-30 | ¥7.851,00 | -2,94 % | ¥8.200,00 | ¥8.248,00 | ¥7.825,00 | 24,63M |
| 2026-09-29 | ¥8.089,00 | +1,06 % | ¥7.981,00 | ¥8.131,00 | ¥7.887,00 | 16,95M |
| 2026-09-28 | ¥8.004,00 | -0,22 % | ¥8.017,00 | ¥8.292,00 | ¥7.988,00 | 20,85M |
| 2026-09-25 | ¥8.022,00 | +2,54 % | ¥7.883,00 | ¥8.168,00 | ¥7.848,00 | 22,51M |
| 2026-09-24 | ¥7.823,00 | +0,77 % | ¥8.000,00 | ¥8.073,00 | ¥7.815,00 | 19,22M |
| 2026-09-18 | ¥7.763,00 | +4,47 % | ¥7.581,00 | ¥7.763,00 | ¥7.510,00 | 23,57M |
| 2026-09-17 | ¥7.431,00 | -2,65 % | ¥7.752,00 | ¥7.877,00 | ¥7.392,00 | 18,81M |
| 2026-09-16 | ¥7.633,00 | +3,16 % | ¥7.493,00 | ¥7.633,00 | ¥7.385,00 | 20,48M |
| 2026-09-15 | ¥7.399,00 | +3,24 % | ¥6.970,00 | ¥7.516,00 | ¥6.967,00 | 20,48M |
| 2026-09-14 | ¥7.167,00 | -2,52 % | ¥7.000,00 | ¥7.175,00 | ¥6.806,00 | 21,15M |
| 2026-09-11 | ¥7.352,00 | -2,30 % | ¥7.075,00 | ¥7.400,00 | ¥7.075,00 | 23,57M |
| 2026-09-10 | ¥7.525,00 | +5,57 % | ¥7.196,00 | ¥7.571,00 | ¥7.060,00 | 22,26M |
| 2026-09-09 | ¥7.128,00 | +1,50 % | ¥7.146,00 | ¥7.259,00 | ¥6.954,00 | 19,67M |
| 2026-09-08 | ¥7.023,00 | -7,83 % | ¥7.399,00 | ¥7.399,00 | ¥7.023,00 | 19,81M |
| 2026-09-07 | ¥7.620,00 | +5,97 % | ¥7.431,00 | ¥7.636,00 | ¥7.325,00 | 20,44M |
| 2026-09-04 | ¥7.191,00 | +4,20 % | ¥7.001,00 | ¥7.214,00 | ¥6.871,00 | 19,76M |
| 2026-09-03 | ¥6.901,00 | -0,27 % | ¥7.020,00 | ¥7.034,00 | ¥6.782,00 | 16,43M |
| 2026-09-02 | ¥6.920,00 | -5,08 % | ¥6.975,00 | ¥6.995,00 | ¥6.777,00 | 21,64M |
| 2026-09-01 | ¥7.290,00 | +1,38 % | ¥7.053,00 | ¥7.359,00 | ¥6.974,00 | 19,36M |
| 2026-08-31 | ¥7.191,00 | -2,78 % | ¥6.987,00 | ¥7.276,00 | ¥6.926,00 | 21,56M |
| 2026-08-28 | ¥7.397,00 | +1,20 % | ¥7.459,00 | ¥7.539,00 | ¥7.302,00 | 24,61M |
| 2026-08-27 | ¥7.309,00 | +1,73 % | ¥7.400,00 | ¥7.555,00 | ¥7.117,00 | 23,95M |
| 2026-08-26 | ¥7.185,00 | +0,77 % | ¥7.040,00 | ¥7.211,00 | ¥6.884,00 | 19,31M |
| 2026-08-25 | ¥7.130,00 | +0,89 % | ¥7.000,00 | ¥7.165,00 | ¥6.871,00 | 18,66M |
| 2026-08-24 | ¥7.067,00 | -0,34 % | ¥7.000,00 | ¥7.276,00 | ¥6.975,00 | 16,64M |
| 2026-08-21 | ¥7.091,00 | -1,58 % | ¥7.055,00 | ¥7.203,00 | ¥7.003,00 | 15,41M |
| 2026-08-20 | ¥7.205,00 | -1,72 % | ¥7.100,00 | ¥7.273,00 | ¥7.045,00 | 20,08M |
| 2026-08-19 | ¥7.331,00 | -2,20 % | ¥7.240,00 | ¥7.636,00 | ¥7.162,00 | 27,68M |
| 2026-08-18 | ¥7.496,00 | -9,58 % | ¥8.290,00 | ¥8.364,00 | ¥7.460,00 | 31,99M |
| 2026-08-17 | ¥8.290,00 | +0,67 % | ¥8.240,00 | ¥8.321,00 | ¥7.964,00 | 19,32M |
| 2026-08-14 | ¥8.235,00 | -0,91 % | ¥8.500,00 | ¥8.540,00 | ¥8.081,00 | 32,33M |
| 2026-08-13 | ¥8.311,00 | +10,25 % | ¥7.728,00 | ¥8.455,00 | ¥7.694,00 | 39,68M |
| 2026-08-12 | ¥7.538,00 | +3,23 % | ¥7.378,00 | ¥7.548,00 | ¥7.080,00 | 25,05M |
| 2026-08-10 | ¥7.302,00 | +0,54 % | ¥7.273,00 | ¥7.473,00 | ¥7.158,00 | 17,61M |
| 2026-08-07 | ¥7.263,00 | -2,13 % | ¥7.481,00 | ¥7.528,00 | ¥6.936,00 | 28,33M |
| 2026-08-06 | ¥7.421,00 | -5,21 % | ¥7.686,00 | ¥7.762,00 | ¥7.050,00 | 36,25M |
| 2026-08-05 | ¥7.829,00 | +9,82 % | ¥7.351,00 | ¥7.915,00 | ¥7.305,00 | 39,07M |
| 2026-08-04 | ¥7.129,00 | -0,45 % | ¥7.285,00 | ¥7.332,00 | ¥6.770,00 | 27,16M |
| 2026-08-03 | ¥7.161,00 | -3,44 % | ¥7.566,00 | ¥7.567,00 | ¥6.924,00 | 41,41M |
| 2026-07-31 | ¥7.416,00 | +15,59 % | ¥7.416,00 | ¥7.416,00 | ¥7.416,00 | 2,96M |
| 2026-07-30 | ¥6.416,00 | +2,97 % | ¥6.230,00 | ¥6.840,00 | ¥6.022,00 | 43,11M |
| 2026-07-29 | ¥6.231,00 | -12,89 % | ¥7.154,00 | ¥7.182,00 | ¥5.861,00 | 47,76M |
| 2026-07-28 | ¥7.153,00 | -11,71 % | ¥7.292,00 | ¥7.558,00 | ¥7.000,00 | 31,11M |
| 2026-07-27 | ¥8.102,00 | -2,51 % | ¥8.221,00 | ¥8.401,00 | ¥7.963,00 | 20,70M |
| 2026-07-24 | ¥8.311,00 | -2,66 % | ¥8.577,00 | ¥8.689,00 | ¥8.030,00 | 22,74M |
| 2026-07-23 | ¥8.538,00 | +2,66 % | ¥8.617,00 | ¥8.817,00 | ¥8.507,00 | 28,66M |
| 2026-07-22 | ¥8.317,00 | +3,95 % | ¥8.550,00 | ¥8.720,00 | ¥8.225,00 | 31,93M |
| 2026-07-21 | ¥8.001,00 | +4,83 % | ¥7.578,00 | ¥8.046,00 | ¥7.336,00 | 34,31M |
| 2026-07-17 | ¥7.632,00 | -9,14 % | ¥7.812,00 | ¥8.021,00 | ¥7.270,00 | 43,87M |
| 2026-07-16 | ¥8.400,00 | -7,69 % | ¥8.700,00 | ¥8.838,00 | ¥8.350,00 | 23,68M |
| 2026-07-15 | ¥9.100,00 | 0,00 % | ¥9.184,00 | ¥9.188,00 | ¥8.745,00 | 26,58M |
| 2026-07-14 | ¥9.100,00 | +0,38 % | ¥9.001,00 | ¥9.136,00 | ¥8.469,00 | 37,73M |
| 2026-07-13 | ¥9.066,00 | -8,05 % | ¥9.726,00 | ¥10.060,00 | ¥8.795,00 | 36,64M |
| 2026-07-10 | ¥9.860,00 | +4,06 % | ¥9.677,00 | ¥10.085,00 | ¥9.582,00 | 32,67M |
| 2026-07-09 | ¥9.475,00 | +4,96 % | ¥9.327,00 | ¥9.609,00 | ¥9.265,00 | 29,50M |
| 2026-07-08 | ¥9.027,00 | -2,01 % | ¥8.912,00 | ¥9.660,00 | ¥8.823,00 | 41,61M |
| 2026-07-07 | ¥9.212,00 | -10,13 % | ¥10.185,00 | ¥10.380,00 | ¥9.181,00 | 43,83M |
| 2026-07-06 | ¥10.250,00 | -7,49 % | ¥11.085,00 | ¥11.090,00 | ¥9.901,00 | 20,95M |
| 2026-07-03 | ¥11.080,00 | +1,89 % | ¥10.335,00 | ¥11.080,00 | ¥9.951,00 | 24,23M |
| 2026-07-02 | ¥10.875,00 | -8,54 % | ¥10.925,00 | ¥11.370,00 | ¥10.765,00 | 21,45M |
| 2026-07-01 | ¥11.890,00 | +4,34 % | ¥11.670,00 | ¥12.280,00 | ¥11.530,00 | 27,50M |
| 2026-06-30 | ¥11.395,00 | +6,10 % | ¥10.640,00 | ¥11.640,00 | ¥10.450,00 | 22,10M |
| 2026-06-29 | ¥10.740,00 | -0,28 % | ¥10.835,00 | ¥11.085,00 | ¥10.355,00 | 21,41M |
| 2026-06-26 | ¥10.770,00 | -8,92 % | ¥11.300,00 | ¥11.550,00 | ¥10.580,00 | 21,94M |
| 2026-06-25 | ¥11.825,00 | +7,21 % | ¥11.475,00 | ¥12.020,00 | ¥11.125,00 | 21,60M |
| 2026-06-24 | ¥11.030,00 | +0,23 % | ¥10.990,00 | ¥11.450,00 | ¥10.780,00 | 23,30M |
| 2026-06-23 | ¥11.005,00 | -10,16 % | ¥11.950,00 | ¥12.145,00 | ¥11.005,00 | 27,62M |
| 2026-06-22 | ¥12.250,00 | +4,26 % | ¥12.570,00 | ¥12.895,00 | ¥12.120,00 | 26,69M |
| 2026-06-19 | ¥11.750,00 | +0,04 % | ¥12.345,00 | ¥12.410,00 | ¥11.280,00 | 47,36M |
| 2026-06-18 | ¥11.745,00 | +8,10 % | ¥12.100,00 | ¥12.850,00 | ¥11.715,00 | 37,33M |
| 2026-06-17 | ¥10.865,00 | +3,18 % | ¥10.230,00 | ¥11.095,00 | ¥10.200,00 | 31,78M |
| 2026-06-16 | ¥10.530,00 | +4,67 % | ¥10.560,00 | ¥10.995,00 | ¥10.320,00 | 37,24M |
| 2026-06-15 | ¥10.060,00 | +17,58 % | ¥9.456,00 | ¥10.060,00 | ¥9.415,00 | 28,14M |
| 2026-06-12 | ¥8.556,00 | -4,58 % | ¥9.567,00 | ¥9.665,00 | ¥8.521,00 | 59,25M |
| 2026-06-11 | ¥8.967,00 | +3,66 % | ¥8.218,00 | ¥9.018,00 | ¥8.083,00 | 42,89M |
| 2026-06-10 | ¥8.650,00 | -10,75 % | ¥9.392,00 | ¥9.580,00 | ¥8.550,00 | 53,01M |
| 2026-06-09 | ¥9.692,00 | +11,26 % | ¥9.000,00 | ¥10.035,00 | ¥8.680,00 | 62,76M |
| 2026-06-08 | ¥8.711,00 | -10,15 % | ¥8.795,00 | ¥9.285,00 | ¥8.624,00 | 47,65M |
| 2026-06-05 | ¥9.695,00 | -2,11 % | ¥9.500,00 | ¥10.035,00 | ¥9.225,00 | 34,36M |
| 2026-06-04 | ¥9.904,00 | -4,95 % | ¥10.120,00 | ¥10.380,00 | ¥9.858,00 | 25,65M |
| 2026-06-03 | ¥10.420,00 | +1,86 % | ¥10.300,00 | ¥10.940,00 | ¥9.928,00 | 40,14M |
| 2026-06-02 | ¥10.230,00 | -2,48 % | ¥10.410,00 | ¥11.040,00 | ¥9.700,00 | 50,85M |
| 2026-06-01 | ¥10.490,00 | +8,99 % | ¥9.475,00 | ¥11.125,00 | ¥9.171,00 | 65,36M |
| 2026-05-29 | ¥9.625,00 | +12,73 % | ¥9.128,00 | ¥10.040,00 | ¥9.033,00 | 75,66M |
| 2026-05-28 | ¥8.538,00 | +9,18 % | ¥7.700,00 | ¥8.899,00 | ¥7.700,00 | 46,38M |
| 2026-05-27 | ¥7.820,00 | -3,18 % | ¥8.227,00 | ¥8.383,00 | ¥7.750,00 | 24,62M |
| 2026-05-26 | ¥8.077,00 | +1,88 % | ¥7.928,00 | ¥8.266,00 | ¥7.813,00 | 23,54M |
| 2026-05-25 | ¥7.928,00 | +11,19 % | ¥7.338,00 | ¥8.413,00 | ¥7.315,00 | 36,00M |
| 2026-05-22 | ¥7.130,00 | +5,99 % | ¥6.715,00 | ¥7.226,00 | ¥6.659,00 | 20,92M |