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
Dec 5, 2025	3,280	3,448	3,192	3,379	+166	+5.17%	37,839,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	2,426.5	2,548.0	2,403.0	2,499.5	+67.5	+2.78%	22,555,900
Aug 29, 2025	2,413.5	2,463.0	2,403.5	2,432.0	+42.0	+1.76%	20,092,800
Aug 22, 2025	2,407.5	2,447.0	2,364.5	2,390.0	-10.0	-0.42%	20,416,800
Aug 15, 2025	2,416.0	2,464.0	2,381.5	2,400.0	-8.0	-0.33%	24,020,300
Aug 8, 2025	2,250.0	2,432.0	2,240.0	2,408.0	+99.5	+4.31%	38,575,000
Aug 1, 2025	2,220.0	2,328.5	2,105.0	2,308.5	+95.5	+4.32%	54,676,500
Jul 25, 2025	2,166.0	2,296.5	2,132.5	2,213.0	+48.0	+2.22%	30,360,500
Jul 18, 2025	2,142.5	2,179.0	2,109.5	2,165.0	-4.0	-0.18%	20,049,100