kabutan

Murata Manufacturing Co.,Ltd.(6981) Historical

6981
TSE Prime
Murata Manufacturing Co.,Ltd.
4,880
JPY
+40
(+0.83%)
Apr 30, 9:43 am JST
30.61
USD
Apr 29, 8:44 pm EDT
Result
PTS
outside of trading hours
4,901.9
Apr 30, 9:44 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 24, 2026
5,016 JPY
52 Week Low May 1, 2025
1,825 JPY
Yearly High Apr 24, 2026
5,016 JPY
Yearly Low Feb 2, 2026
2,821 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,848 4,887 4,750 4,880 +40 +0.83% 3,497,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,933 4,995 4,810 4,840 -76 -1.55% 10,341,000
Apr 27, 2026 5,001 5,013 4,770 4,916 -20 -0.41% 8,040,200
Apr 24, 2026 4,950 5,016 4,890 4,936 +123 +2.56% 8,895,700
Apr 23, 2026 4,841 4,867 4,672 4,813 -98 -2.00% 10,948,000
Apr 22, 2026 4,827 4,977 4,821 4,911 +101 +2.10% 7,750,500
Apr 21, 2026 4,740 4,852 4,736 4,810 +72 +1.52% 7,758,000
Apr 20, 2026 4,662 4,813 4,658 4,738 +138 +3.00% 10,084,000
Apr 17, 2026 4,722 4,796 4,600 4,600 -192 -4.01% 13,592,000
Apr 16, 2026 4,570 4,878 4,537 4,792 +272 +6.02% 15,342,100
Apr 15, 2026 4,485 4,525 4,431 4,520 +191 +4.41% 13,431,600
Apr 14, 2026 4,208 4,353 4,205 4,329 +159 +3.81% 9,262,400
Apr 13, 2026 4,077 4,196 4,042 4,170 +24 +0.58% 7,510,600
Apr 10, 2026 3,988 4,165 3,975 4,146 +156 +3.91% 10,407,400
Apr 9, 2026 3,930 3,990 3,913 3,990 -10 -0.25% 8,314,100
Apr 8, 2026 3,996 4,037 3,927 4,000 +214 +5.65% 9,611,500
Apr 7, 2026 3,822 3,869 3,761 3,786 -21 -0.55% 5,421,900
Apr 6, 2026 3,780 3,913 3,777 3,807 +18 +0.48% 6,097,300
Apr 3, 2026 3,707 3,789 3,706 3,789 +311 +8.94% 9,021,300
Apr 2, 2026 3,704 3,714 3,461 3,478 -193 -5.26% 7,093,500
Apr 1, 2026 3,619 3,674 3,571 3,671 +262 +7.69% 6,385,000