Skip to main content
logo
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
3,246.00
+49.00 (1.53%)
Dec 30, 2025, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,209.003,252.003,201.003,246.003,246.001.53%4,581,000
Dec 29, 20253,190.003,214.003,168.003,197.003,197.00-0.31%3,742,900
Dec 26, 20253,189.003,207.003,175.003,207.003,207.001.23%3,224,600
Dec 25, 20253,195.003,196.003,167.003,168.003,168.000.13%2,486,500
Dec 24, 20253,200.003,201.003,146.003,164.003,164.00-1.09%4,354,400
Dec 23, 20253,206.003,223.003,169.003,199.003,199.00-0.16%3,963,200
Dec 22, 20253,265.003,266.003,196.003,204.003,204.000.09%5,472,600
Dec 19, 20253,180.003,206.003,157.003,201.003,201.001.33%9,195,300
Dec 18, 20253,120.003,194.003,119.003,159.003,159.00-0.97%4,756,900
Dec 17, 20253,167.003,214.003,140.003,190.003,190.000.13%4,808,100
Dec 16, 20253,269.003,270.003,186.003,186.003,186.00-2.60%6,981,300
Dec 15, 20253,313.003,323.003,244.003,271.003,271.00-3.79%6,232,000
Dec 12, 20253,357.003,415.003,340.003,400.003,400.002.81%7,472,600
Dec 11, 20253,400.003,401.003,306.003,307.003,307.00-2.91%5,395,900
Dec 10, 20253,450.003,503.003,376.003,406.003,406.000.15%8,188,000
Dec 9, 20253,400.003,406.003,361.003,401.003,401.000.06%5,570,400
Dec 8, 20253,383.003,407.003,369.003,399.003,399.000.59%5,119,300
Dec 5, 20253,400.003,413.003,372.003,379.003,379.00-1.97%6,093,600
Dec 4, 20253,316.003,448.003,315.003,447.003,447.003.98%8,958,300
Dec 3, 20253,258.003,315.003,251.003,315.003,315.001.31%7,752,300
Dec 2, 20253,214.003,277.003,192.003,272.003,272.001.49%8,000,300
Dec 1, 20253,280.003,295.003,215.003,224.003,224.000.34%7,035,000
Nov 28, 20253,184.003,234.003,170.003,213.003,213.00-0.50%5,647,800
Nov 27, 20253,160.003,235.003,157.003,229.003,229.001.89%3,482,500
Nov 26, 20253,192.003,210.003,112.003,169.003,169.003.70%9,163,900
Nov 25, 20253,103.003,108.003,050.003,056.003,056.000.76%4,097,000
Nov 21, 20253,008.003,101.003,006.003,033.003,033.00-1.46%8,337,900
Nov 20, 20253,138.003,165.003,074.003,078.003,078.001.79%5,536,800
Nov 19, 20252,999.003,051.002,970.003,024.003,024.001.10%5,737,300
Nov 18, 20253,082.003,097.002,991.002,991.002,991.00-3.95%5,368,900
Nov 17, 20253,109.003,142.003,092.003,114.003,114.000.16%3,763,200
Nov 14, 20253,099.003,152.003,075.003,109.003,109.00-1.89%5,205,900
Nov 13, 20253,153.003,195.003,144.003,169.003,169.000.25%4,808,900
Nov 12, 20253,170.003,195.003,131.003,161.003,161.00-0.53%6,720,100
Nov 11, 20253,254.003,260.003,163.003,178.003,178.00-1.58%5,738,200
Nov 10, 20253,252.003,280.003,209.003,229.003,229.00-0.71%5,609,300
Nov 7, 20253,316.003,333.003,216.003,252.003,252.00-2.93%8,188,300
Nov 6, 20253,400.003,404.003,335.003,350.003,350.000.39%8,109,900
Nov 5, 20253,388.003,423.003,250.003,337.003,337.00-3.50%12,265,100
Nov 4, 20253,440.003,544.003,397.003,458.003,458.001.95%20,554,800
Oct 31, 20253,100.003,486.003,055.003,392.003,392.0011.91%20,607,600
Oct 30, 20253,029.003,076.003,015.003,031.003,031.00-0.59%15,168,500
Oct 29, 20253,083.003,120.003,049.003,049.003,049.001.19%7,932,200
Oct 28, 20253,041.003,045.003,013.003,013.003,013.00-0.92%5,111,700
Oct 27, 20253,022.003,048.003,000.003,041.003,041.000.76%7,044,700
Oct 24, 20252,930.003,019.002,929.503,018.003,018.004.07%8,912,800
Oct 23, 20252,891.002,910.002,877.002,900.002,900.00-1.69%5,676,600
Oct 22, 20252,907.002,967.502,900.502,950.002,950.001.01%5,930,600
Oct 21, 20252,945.002,957.002,913.002,920.502,920.50-0.10%5,073,600
Oct 20, 20252,867.002,923.502,849.502,923.502,923.503.78%5,700,400