Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Murata Manufacturing Co., Ltd.

6981.T · Tokyo Stock Exchange

Murata Manufacturing Co., Ltd. (6981.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
Jun 17, 2026	10,230.00	11,095.00	10,200.00	10,865.00	10,817.49	31,784,100
Jun 16, 2026	10,560.00	10,995.00	10,320.00	10,530.00	10,483.95	37,241,100
Jun 15, 2026	9,456.00	10,060.00	9,415.00	10,060.00	10,016.01	28,135,700
Jun 12, 2026	9,567.00	9,665.00	8,521.00	8,556.00	8,518.59	59,245,900
Jun 11, 2026	8,218.00	9,018.00	8,083.00	8,967.00	8,927.79	42,888,400
Jun 10, 2026	9,392.00	9,580.00	8,550.00	8,650.00	8,612.17	53,014,000
Jun 9, 2026	9,000.00	10,035.00	8,680.00	9,692.00	9,649.62	62,763,400
Jun 8, 2026	8,795.00	9,285.00	8,624.00	8,711.00	8,672.91	47,646,200
Jun 5, 2026	9,500.00	10,035.00	9,225.00	9,695.00	9,652.61	34,362,300
Jun 4, 2026	10,120.00	10,380.00	9,858.00	9,904.00	9,860.69	25,651,100
Jun 3, 2026	10,300.00	10,940.00	9,928.00	10,420.00	10,374.43	40,139,600
Jun 2, 2026	10,410.00	11,040.00	9,700.00	10,230.00	10,185.27	50,853,300
Jun 1, 2026	9,475.00	11,125.00	9,171.00	10,490.00	10,444.13	65,355,400
May 29, 2026	9,128.00	10,040.00	9,033.00	9,625.00	9,582.91	75,663,400
May 28, 2026	7,700.00	8,899.00	7,700.00	8,538.00	8,500.67	46,383,100
May 27, 2026	8,227.00	8,383.00	7,750.00	7,820.00	7,785.80	24,621,300
May 26, 2026	7,928.00	8,266.00	7,813.00	8,077.00	8,041.68	23,538,000
May 25, 2026	7,338.00	8,413.00	7,315.00	7,928.00	7,893.33	36,000,700
May 22, 2026	6,715.00	7,226.00	6,659.00	7,130.00	7,098.82	20,915,700
May 21, 2026	6,352.00	6,788.00	6,316.00	6,727.00	6,697.58	15,850,200
May 20, 2026	5,990.00	6,200.00	5,825.00	6,164.00	6,137.05	11,512,000
May 19, 2026	6,234.00	6,323.00	6,128.00	6,180.00	6,152.98	10,166,800
May 18, 2026	6,051.00	6,292.00	5,930.00	6,171.00	6,144.02	11,319,900
May 15, 2026	6,429.00	6,541.00	6,035.00	6,151.00	6,124.10	13,040,900
May 14, 2026	6,146.00	6,508.00	6,138.00	6,339.00	6,311.28	11,802,500