Murata Manufacturing Co., Ltd. 6981
TSE · Japan · Electronic Technology
¥8,513.00+662.00 (+8.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥6,727.00 | +9.13% | ¥6,352.00 | ¥6,788.00 | ¥6,316.00 | 15.85M |