Singapore markets closed

Murata Manufacturing Co., Ltd. (6981.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,933.50+59.00 (+2.05%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,960.502,967.002,926.002,933.502,933.506,864,400
20 May 20242,841.502,895.002,841.502,874.502,874.503,672,100
17 May 20242,839.502,881.502,835.002,860.002,860.004,623,000
16 May 20242,848.502,864.502,798.502,817.002,817.004,052,400
15 May 20242,815.502,842.002,806.502,806.502,806.503,518,300
14 May 20242,764.502,823.002,762.502,797.002,797.005,183,700
13 May 20242,735.502,814.502,735.502,784.002,784.005,377,400
10 May 20242,781.002,816.502,719.002,725.002,725.008,068,000
09 May 20242,831.002,864.002,783.002,784.502,784.506,329,600
08 May 20242,836.002,848.502,817.002,824.002,824.006,274,300
07 May 20242,844.502,866.002,832.502,855.502,855.506,283,900
02 May 20242,848.502,858.002,797.502,798.002,798.007,626,500
01 May 20242,890.002,895.002,861.502,875.502,875.505,845,800
30 Apr 20242,875.002,936.002,866.002,903.502,903.508,034,900
26 Apr 20242,822.002,871.502,800.502,867.002,867.007,004,700
25 Apr 20242,860.002,866.502,816.002,822.002,822.004,361,400
24 Apr 20242,797.502,855.002,792.502,849.502,849.506,240,200
23 Apr 20242,774.002,778.002,738.502,749.002,749.002,944,600
22 Apr 20242,720.002,749.502,712.502,745.502,745.504,578,700
19 Apr 20242,759.502,774.502,654.502,677.002,677.007,923,800
18 Apr 20242,793.502,814.502,774.502,788.002,788.004,762,900
17 Apr 20242,824.502,824.502,780.002,794.002,794.004,196,000
16 Apr 20242,756.002,824.002,740.502,824.002,824.005,215,700
15 Apr 20242,802.002,817.002,772.502,785.002,785.004,516,400
12 Apr 20242,804.502,878.502,798.002,830.502,830.506,911,600
11 Apr 20242,727.502,775.002,723.502,754.502,754.502,774,900
10 Apr 20242,745.002,777.002,740.002,753.502,753.502,624,300
09 Apr 20242,741.502,752.002,720.502,750.002,750.003,826,900
08 Apr 20242,735.002,753.502,730.502,737.002,737.003,888,300
05 Apr 20242,744.502,756.002,711.502,719.502,719.506,211,000
04 Apr 20242,800.002,823.502,781.002,794.502,794.506,386,400
03 Apr 20242,768.002,785.002,756.502,768.002,768.007,061,800
02 Apr 20242,840.002,849.502,808.502,818.002,818.005,120,500
01 Apr 20242,855.002,896.502,847.502,855.502,855.505,409,300
29 Mar 20242,840.002,857.002,810.502,816.502,816.502,027,700
28 Mar 20242,830.002,850.002,805.002,834.502,834.504,904,900
28 Mar 202425 Dividend
27 Mar 20242,844.502,895.002,835.002,875.002,850.005,398,100
26 Mar 20242,806.502,855.002,804.002,849.502,824.724,927,200
25 Mar 20242,905.502,907.002,851.002,851.002,826.214,550,900
22 Mar 20242,918.002,946.502,899.002,915.502,890.155,092,100
21 Mar 20242,959.002,973.002,921.502,926.502,901.056,283,300
19 Mar 20242,879.002,922.502,869.002,911.502,886.184,279,800
18 Mar 20242,837.502,909.002,835.502,904.002,878.755,832,100
15 Mar 20242,826.502,873.502,820.002,837.502,812.835,944,000
14 Mar 20242,825.002,836.002,786.002,827.002,802.425,031,900
13 Mar 20242,847.502,861.002,819.002,845.502,820.765,120,100
12 Mar 20242,840.002,840.502,801.002,831.002,806.384,619,000
11 Mar 20242,798.502,848.502,786.002,848.502,823.735,389,200
08 Mar 20242,855.502,904.502,840.502,889.502,864.376,489,900
07 Mar 20242,984.502,994.002,843.502,854.502,829.687,697,800
06 Mar 20242,957.502,988.502,955.002,965.002,939.225,476,500
05 Mar 20243,000.003,012.002,968.503,005.002,978.874,695,500
04 Mar 20243,038.003,046.003,016.003,022.002,995.724,050,100
01 Mar 20243,030.003,046.003,015.003,029.003,002.664,822,000
29 Feb 20243,000.003,029.002,972.003,023.002,996.715,160,000
28 Feb 20243,044.003,058.003,012.003,012.002,985.813,383,300
27 Feb 20243,039.003,039.003,006.003,036.003,009.603,898,900
26 Feb 20243,038.003,055.003,011.003,026.002,999.693,708,000
22 Feb 20242,998.003,033.002,965.503,025.002,998.705,267,100
21 Feb 20242,940.002,985.002,922.002,976.002,950.124,639,800
20 Feb 20242,970.002,986.502,942.502,957.502,931.785,501,700
19 Feb 20243,019.003,021.002,963.502,981.002,955.083,982,700
16 Feb 20243,051.003,073.003,008.003,043.003,016.544,473,100
15 Feb 20242,983.003,028.002,959.503,019.002,992.754,924,800
14 Feb 20242,967.502,973.002,935.502,960.002,934.266,017,100
13 Feb 20243,025.003,045.002,981.003,025.002,998.706,790,300
09 Feb 20243,100.003,100.003,016.003,017.002,990.774,608,400
08 Feb 20243,022.003,084.003,011.003,077.003,050.245,626,300
07 Feb 20243,047.003,051.002,981.002,989.502,963.505,978,000
06 Feb 20243,047.003,082.003,033.003,040.003,013.575,862,100
05 Feb 20243,119.003,141.002,995.003,051.003,024.479,672,800
02 Feb 20243,024.003,097.003,012.003,066.003,039.346,863,600
01 Feb 20242,984.503,023.002,962.502,999.502,973.424,678,200
31 Jan 20242,996.003,015.002,975.003,015.002,988.785,587,100
30 Jan 20243,029.003,037.003,014.003,032.003,005.633,781,200
29 Jan 20242,987.503,025.002,977.003,024.002,997.703,686,800
26 Jan 20243,037.003,039.002,970.502,984.002,958.055,702,500
25 Jan 20243,080.003,091.003,045.003,061.003,034.385,188,300
24 Jan 20243,120.003,133.003,068.003,091.003,064.125,997,400
23 Jan 20243,084.003,133.003,082.003,112.003,084.9410,049,500
22 Jan 20243,000.003,068.002,990.003,051.003,024.477,363,300
19 Jan 20242,933.502,989.002,932.002,972.502,946.657,582,100
18 Jan 20242,880.002,920.002,867.002,898.502,873.303,774,800
17 Jan 20242,994.002,995.002,888.502,893.002,867.847,858,700
16 Jan 20242,998.003,001.002,945.002,972.002,946.168,295,100
15 Jan 20242,996.003,018.002,972.503,005.002,978.87624,400
12 Jan 20243,054.003,054.002,969.002,978.502,952.606,119,900
11 Jan 20242,996.003,018.002,952.002,987.502,961.524,538,400
10 Jan 20242,895.002,979.002,895.002,961.502,935.754,499,100
09 Jan 20242,986.002,988.502,872.002,888.502,863.386,061,500
05 Jan 20242,898.002,920.002,868.002,907.502,882.224,443,100
04 Jan 20242,840.002,920.002,829.002,908.002,882.716,113,100
29 Dec 20233,018.003,033.002,975.002,993.002,966.974,866,100
28 Dec 20232,931.503,018.002,929.003,011.002,984.825,276,800
27 Dec 20232,933.002,976.002,931.502,946.502,920.885,539,000
26 Dec 20232,880.002,907.502,868.002,893.502,868.344,400,800
25 Dec 20232,873.002,896.002,858.002,864.502,839.593,348,100
22 Dec 20232,824.502,849.002,817.502,841.502,816.793,772,900
21 Dec 20232,794.502,822.502,794.002,813.002,788.542,955,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...