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
Jan 29, 2026	3,157	3,164	3,075	3,135	-52	-1.63%	6,939,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,180.0	3,200.0	3,152.0	3,187.0	-41.0	-1.27%	5,550,300
Jan 27, 2026	3,191.0	3,235.0	3,147.0	3,228.0	+49.0	+1.54%	6,826,500
Jan 26, 2026	3,212.0	3,230.0	3,171.0	3,179.0	-153.0	-4.59%	9,111,100
Jan 23, 2026	3,370.0	3,385.0	3,319.0	3,332.0	-2.0	-0.06%	5,764,500
Jan 22, 2026	3,370.0	3,373.0	3,312.0	3,334.0	+34.0	+1.03%	7,140,600
Jan 21, 2026	3,257.0	3,307.0	3,250.0	3,300.0	-6.0	-0.18%	6,352,000
Jan 20, 2026	3,388.0	3,407.0	3,299.0	3,306.0	-127.0	-3.70%	6,454,100
Jan 19, 2026	3,400.0	3,448.0	3,343.0	3,433.0	+19.0	+0.56%	4,604,000
Jan 16, 2026	3,363.0	3,432.0	3,357.0	3,414.0	+14.0	+0.41%	5,507,200
Jan 15, 2026	3,384.0	3,428.0	3,358.0	3,400.0	-45.0	-1.31%	6,619,000
Jan 14, 2026	3,307.0	3,485.0	3,300.0	3,445.0	+137.0	+4.14%	8,989,600
Jan 13, 2026	3,300.0	3,329.0	3,265.0	3,308.0	+114.0	+3.57%	7,518,400
Jan 9, 2026	3,184.0	3,211.0	3,158.0	3,194.0	+7.0	+0.22%	6,262,400
Jan 8, 2026	3,319.0	3,326.0	3,187.0	3,187.0	-154.0	-4.61%	7,140,100
Jan 7, 2026	3,303.0	3,370.0	3,286.0	3,341.0	+9.0	+0.27%	5,680,100
Jan 6, 2026	3,375.0	3,391.0	3,305.0	3,332.0	+2.0	+0.06%	5,526,600
Jan 5, 2026	3,343.0	3,356.0	3,301.0	3,330.0	+84.0	+2.59%	7,888,100
Dec 30, 2025	3,209.0	3,252.0	3,201.0	3,246.0	+49.0	+1.53%	4,581,000
Dec 29, 2025	3,190.0	3,214.0	3,168.0	3,197.0	-10.0	-0.31%	3,742,900
Dec 26, 2025	3,189.0	3,207.0	3,175.0	3,207.0	+39.0	+1.23%	3,224,600