Murata Manufacturing Co.,Ltd.(6981) Historical
6981
TSE Prime
Murata Manufacturing Co.,Ltd.
Result
8,556
JPY
-411
(-4.58%)
Jun 12, 3:30 pm JST
53.38
USD
Jun 12, 2:30 am EDT
PER
53.1
PBR
5.73
Yield
0.82%
Margin Trading Ratio
2.90
PTS
outside of trading hours
8,728
Jun 13, 12:03 am JST
52 Week High
Jun 1, 2026
11,125
JPY
52 Week Low
Jun 23, 2025
2,018
JPY
Yearly High
Jun 1, 2026
11,125
JPY
Yearly Low
Feb 2, 2026
2,821
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9,567 | 9,665 | 8,521 | 8,556 | -411 | -4.58% | 59,245,900 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8,218 | 9,018 | 8,083 | 8,967 | +317 | +3.66% | 42,888,400 |
| Jun 10, 2026 | 9,392 | 9,580 | 8,550 | 8,650 | -1,042 | -10.75% | 53,014,000 |
| Jun 9, 2026 | 9,000 | 10,035 | 8,680 | 9,692 | +981 | +11.26% | 62,763,400 |
| Jun 8, 2026 | 8,795 | 9,285 | 8,624 | 8,711 | -984 | -10.15% | 47,646,200 |
| Jun 5, 2026 | 9,500 | 10,035 | 9,225 | 9,695 | -209 | -2.11% | 34,362,300 |
| Jun 4, 2026 | 10,120 | 10,380 | 9,858 | 9,904 | -516 | -4.95% | 25,651,100 |
| Jun 3, 2026 | 10,300 | 10,940 | 9,928 | 10,420 | +190 | +1.86% | 40,139,600 |
| Jun 2, 2026 | 10,410 | 11,040 | 9,700 | 10,230 | -260 | -2.48% | 50,853,300 |
| Jun 1, 2026 | 9,475 | 11,125 | 9,171 | 10,490 | +865 | +8.99% | 65,355,400 |
| May 29, 2026 | 9,128 | 10,040 | 9,033 | 9,625 | +1,087 | +12.73% | 75,663,400 |
| May 28, 2026 | 7,700 | 8,899 | 7,700 | 8,538 | +718 | +9.18% | 46,383,100 |
| May 27, 2026 | 8,227 | 8,383 | 7,750 | 7,820 | -257 | -3.18% | 24,621,300 |
| May 26, 2026 | 7,928 | 8,266 | 7,813 | 8,077 | +149 | +1.88% | 23,538,000 |
| May 25, 2026 | 7,338 | 8,413 | 7,315 | 7,928 | +798 | +11.19% | 36,000,700 |
| May 22, 2026 | 6,715 | 7,226 | 6,659 | 7,130 | +403 | +5.99% | 20,915,700 |
| May 21, 2026 | 6,352 | 6,788 | 6,316 | 6,727 | +563 | +9.13% | 15,850,200 |
| May 20, 2026 | 5,990 | 6,200 | 5,825 | 6,164 | -16 | -0.26% | 11,512,000 |
| May 19, 2026 | 6,234 | 6,323 | 6,128 | 6,180 | +9 | +0.15% | 10,166,800 |
| May 18, 2026 | 6,051 | 6,292 | 5,930 | 6,171 | +20 | +0.33% | 11,319,900 |
| May 15, 2026 | 6,429 | 6,541 | 6,035 | 6,151 | -188 | -2.97% | 13,040,900 |