Murata Manufacturing Co.,Ltd.(6981) Historical

52 Week High Sep 2, 2024

3,149.0 JPY

52 Week Low May 1, 2025

1,825.5 JPY

Yearly High Feb 12, 2025

2,798.0 JPY

Yearly Low May 1, 2025

1,825.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 12, 2025	2,416	2,432	2,405	2,410	+2	+0.10%	1,621,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	2,122.0	2,169.0	2,081.0	2,169.0	+38.5	+1.81%	25,004,000
Jul 4, 2025	2,172.5	2,180.0	2,075.5	2,130.5	-33.0	-1.53%	29,971,100
Jun 27, 2025	2,049.0	2,179.5	2,018.5	2,163.5	+100.0	+4.85%	31,385,600
Jun 20, 2025	2,088.5	2,136.0	2,063.0	2,063.5	-17.5	-0.84%	31,359,500
Jun 13, 2025	2,106.5	2,193.5	2,067.0	2,081.0	-0.5	-0.02%	32,972,200
Jun 6, 2025	2,065.0	2,103.5	2,047.0	2,081.5	-50.5	-2.37%	39,716,200
May 30, 2025	2,066.0	2,186.5	2,040.0	2,132.0	+79.0	+3.85%	42,397,700
May 23, 2025	2,025.0	2,111.0	2,012.0	2,053.0	+28.0	+1.38%	44,877,700
May 16, 2025	2,030.0	2,158.0	2,005.5	2,025.0	-5.0	-0.25%	53,831,500
May 9, 2025	2,006.5	2,055.5	1,984.5	2,030.0	+39.0	+1.96%	48,486,800
May 2, 2025	2,254.0	2,254.0	1,825.5	1,991.0	-229.0	-10.32%	91,673,000
Apr 25, 2025	2,070.0	2,241.5	2,022.5	2,220.0	+116.5	+5.54%	27,207,300
Apr 18, 2025	2,055.5	2,112.0	2,015.5	2,103.5	+108.0	+5.41%	33,950,300
Apr 11, 2025	1,892.0	2,134.5	1,840.0	1,995.5	-106.5	-5.07%	60,773,100
Apr 4, 2025	2,351.0	2,396.5	2,049.0	2,102.0	-315.0	-13.03%	48,159,600
Mar 28, 2025	2,483.5	2,520.0	2,389.5	2,417.0	-82.5	-3.30%	33,358,900