Murata Manufacturing Co.,Ltd.(6981) Historical

52 Week High Nov 4, 2025

3,544.0 JPY

52 Week Low May 1, 2025

1,825.5 JPY

Yearly High Nov 4, 2025

3,544.0 JPY

Yearly Low May 1, 2025

1,825.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,400	3,413	3,372	3,379	-68	-1.97%	6,093,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,316.0	3,448.0	3,315.0	3,447.0	+132.0	+3.98%	8,958,300
Dec 3, 2025	3,258.0	3,315.0	3,251.0	3,315.0	+43.0	+1.31%	7,752,300
Dec 2, 2025	3,214.0	3,277.0	3,192.0	3,272.0	+48.0	+1.49%	8,000,300
Dec 1, 2025	3,280.0	3,295.0	3,215.0	3,224.0	+11.0	+0.34%	7,035,000
Nov 28, 2025	3,184.0	3,234.0	3,170.0	3,213.0	-16.0	-0.50%	5,647,800
Nov 27, 2025	3,160.0	3,235.0	3,157.0	3,229.0	+60.0	+1.89%	3,482,500
Nov 26, 2025	3,192.0	3,210.0	3,112.0	3,169.0	+113.0	+3.70%	9,163,900
Nov 25, 2025	3,103.0	3,108.0	3,050.0	3,056.0	+23.0	+0.76%	4,097,000
Nov 21, 2025	3,008.0	3,101.0	3,006.0	3,033.0	-45.0	-1.46%	8,337,900
Nov 20, 2025	3,138.0	3,165.0	3,074.0	3,078.0	+54.0	+1.79%	5,536,800
Nov 19, 2025	2,999.0	3,051.0	2,970.0	3,024.0	+33.0	+1.10%	5,737,300
Nov 18, 2025	3,082.0	3,097.0	2,991.0	2,991.0	-123.0	-3.95%	5,368,900
Nov 17, 2025	3,109.0	3,142.0	3,092.0	3,114.0	+5.0	+0.16%	3,763,200
Nov 14, 2025	3,099.0	3,152.0	3,075.0	3,109.0	-60.0	-1.89%	5,205,900
Nov 13, 2025	3,153.0	3,195.0	3,144.0	3,169.0	+8.0	+0.25%	4,808,900
Nov 12, 2025	3,170.0	3,195.0	3,131.0	3,161.0	-17.0	-0.53%	6,720,100
Nov 11, 2025	3,254.0	3,260.0	3,163.0	3,178.0	-51.0	-1.58%	5,738,200
Nov 10, 2025	3,252.0	3,280.0	3,209.0	3,229.0	-23.0	-0.71%	5,609,300
Nov 7, 2025	3,316.0	3,333.0	3,216.0	3,252.0	-98.0	-2.93%	8,188,300
Nov 6, 2025	3,400.0	3,404.0	3,335.0	3,350.0	+13.0	+0.39%	8,109,900