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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,212	3,235	3,075	3,135	-197	-5.91%	35,367,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,400.0	3,448.0	3,250.0	3,332.0	-82.0	-2.40%	30,315,200
Jan 16, 2026	3,300.0	3,485.0	3,265.0	3,414.0	+220.0	+6.89%	28,634,200
Jan 9, 2026	3,343.0	3,391.0	3,158.0	3,194.0	-52.0	-1.60%	32,497,300
Dec 30, 2025	3,190.0	3,252.0	3,168.0	3,246.0	+39.0	+1.22%	8,323,900
Dec 26, 2025	3,265.0	3,266.0	3,146.0	3,207.0	+6.0	+0.19%	19,501,300
Dec 19, 2025	3,313.0	3,323.0	3,119.0	3,201.0	-199.0	-5.85%	31,973,600
Dec 12, 2025	3,383.0	3,503.0	3,306.0	3,400.0	+21.0	+0.62%	31,746,200
Dec 5, 2025	3,280.0	3,448.0	3,192.0	3,379.0	+166.0	+5.17%	37,839,500
Nov 28, 2025	3,103.0	3,235.0	3,050.0	3,213.0	+180.0	+5.93%	22,391,200
Nov 21, 2025	3,109.0	3,165.0	2,970.0	3,033.0	-76.0	-2.44%	28,744,100
Nov 14, 2025	3,252.0	3,280.0	3,075.0	3,109.0	-143.0	-4.40%	28,082,400
Nov 7, 2025	3,440.0	3,544.0	3,216.0	3,252.0	-140.0	-4.13%	49,118,100
Oct 31, 2025	3,022.0	3,486.0	3,000.0	3,392.0	+374.0	+12.39%	55,864,700
Oct 24, 2025	2,867.0	3,019.0	2,849.5	3,018.0	+201.0	+7.14%	31,294,000
Oct 17, 2025	2,792.0	2,833.0	2,710.5	2,817.0	-25.0	-0.88%	26,541,100
Oct 10, 2025	2,944.0	2,959.0	2,824.5	2,842.0	+18.5	+0.66%	35,991,100
Oct 3, 2025	2,777.0	2,843.0	2,694.0	2,823.5	+17.0	+0.61%	36,086,000
Sep 26, 2025	2,642.0	2,830.0	2,637.0	2,806.5	+200.5	+7.69%	35,097,800
Sep 19, 2025	2,575.0	2,682.5	2,567.0	2,606.0	+77.0	+3.04%	30,522,000
Sep 12, 2025	2,510.0	2,539.0	2,443.5	2,529.0	+29.5	+1.18%	25,012,700