Skip to main content
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
2,806.50
+6.50 (0.23%)
Sep 26, 2025, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,824.002,830.002,792.002,806.502,806.500.23%7,846,700
Sep 25, 20252,793.502,802.002,760.002,800.002,800.00-5,959,200
Sep 24, 20252,800.002,803.502,768.002,800.002,800.00-0.21%9,470,500
Sep 22, 20252,642.002,806.002,637.002,806.002,806.007.67%11,821,400
Sep 19, 20252,665.002,682.502,590.002,606.002,606.00-1.72%10,119,600
Sep 18, 20252,635.002,662.502,613.502,651.502,651.500.36%5,520,800
Sep 17, 20252,650.002,660.502,606.502,642.002,642.000.28%6,395,400
Sep 16, 20252,575.002,637.502,567.002,634.502,634.504.17%8,486,200
Sep 12, 20252,506.002,529.002,492.002,529.002,529.001.48%6,654,800
Sep 11, 20252,455.002,492.002,445.002,492.002,492.000.30%6,654,800
Sep 10, 20252,450.002,489.502,443.502,484.502,484.501.10%4,225,900
Sep 9, 20252,536.502,539.002,457.502,457.502,457.50-2.65%4,694,500
Sep 8, 20252,510.002,530.002,502.502,524.502,524.501.00%4,899,700
Sep 5, 20252,543.502,548.002,484.002,499.502,499.501.90%6,406,200
Sep 4, 20252,426.002,453.002,422.502,453.002,453.001.20%4,165,100
Sep 3, 20252,427.502,449.002,419.502,424.002,424.00-0.47%4,015,900
Sep 2, 20252,423.502,457.502,419.502,435.502,435.500.72%3,885,700
Sep 1, 20252,426.502,439.502,403.002,418.002,418.00-0.58%4,083,000
Aug 29, 20252,460.002,463.002,432.002,432.002,432.00-0.35%4,243,400
Aug 28, 20252,428.002,442.002,416.002,440.502,440.500.56%4,153,500
Aug 27, 20252,424.502,427.002,408.002,427.002,427.000.10%3,953,500
Aug 26, 20252,427.002,435.002,403.502,424.502,424.50-0.16%4,413,600
Aug 25, 20252,413.502,440.002,408.502,428.502,428.501.61%3,328,800
Aug 22, 20252,386.002,406.502,377.002,390.002,390.00-0.02%3,549,300
Aug 21, 20252,380.002,394.002,364.502,390.502,390.500.02%3,220,800
Aug 20, 20252,415.002,429.502,381.502,390.002,390.00-1.44%4,696,300
Aug 19, 20252,421.502,434.002,411.502,425.002,425.00-0.76%4,398,100
Aug 18, 20252,407.502,447.002,405.502,443.502,443.501.81%4,552,300
Aug 15, 20252,384.502,407.002,383.002,400.002,400.000.65%4,210,400
Aug 14, 20252,404.502,414.502,381.502,384.502,384.50-1.73%5,543,400
Aug 13, 20252,420.002,464.002,415.502,426.502,426.501.70%7,319,500
Aug 12, 20252,416.002,432.002,384.002,386.002,386.00-0.91%6,947,000
Aug 8, 20252,359.002,432.002,351.502,408.002,408.002.08%9,175,300
Aug 7, 20252,345.002,394.502,329.002,359.002,359.001.97%9,274,000
Aug 6, 20252,291.002,327.502,290.002,313.502,313.500.59%5,488,700
Aug 5, 20252,286.002,323.002,282.502,300.002,300.001.28%6,418,300
Aug 4, 20252,250.002,278.502,240.002,271.002,271.00-1.62%8,218,700
Aug 1, 20252,300.002,328.502,276.502,308.502,308.501.81%9,913,300
Jul 31, 20252,275.002,298.002,238.502,267.502,267.505.15%14,690,800
Jul 30, 20252,235.002,280.002,105.002,156.502,156.50-3.08%18,261,800
Jul 29, 20252,226.002,237.002,188.502,225.002,225.00-0.56%6,740,100
Jul 28, 20252,220.002,255.502,218.002,237.502,237.501.11%5,070,500
Jul 25, 20252,231.002,236.502,206.002,213.002,213.00-2.01%6,735,500
Jul 24, 20252,279.002,296.502,258.502,258.502,258.501.16%7,382,400
Jul 23, 20252,222.502,247.502,186.002,232.502,232.504.10%11,021,500
Jul 22, 20252,166.002,198.002,132.502,144.502,144.50-0.95%5,221,100
Jul 18, 20252,174.502,179.002,156.502,165.002,165.000.65%3,785,800
Jul 17, 20252,110.002,157.502,109.502,151.002,151.000.84%4,463,400
Jul 16, 20252,164.002,175.502,132.002,133.002,133.00-0.30%3,850,800
Jul 15, 20252,124.502,139.502,112.002,139.502,139.500.75%3,963,700