Skip to main content
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
3,473.00
-310.00 (-8.19%)
At close: Mar 9, 2026

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,433.003,511.003,404.003,434.00--9.23%2,380,200
Mar 6, 20263,745.003,815.003,710.003,783.003,783.00-0.66%7,363,500
Mar 5, 20263,810.003,889.003,716.003,808.003,808.004.13%12,783,400
Mar 4, 20263,600.003,777.003,572.003,657.003,657.00-1.96%12,101,500
Mar 3, 20263,995.004,005.003,707.003,730.003,730.00-8.24%15,460,500
Mar 2, 20263,918.004,068.003,906.004,065.004,065.00-1.05%9,616,800
Feb 27, 20263,985.004,123.003,966.004,108.004,108.000.49%11,789,000
Feb 26, 20264,241.004,322.004,079.004,088.004,088.00-3.20%12,962,200
Feb 25, 20264,010.004,230.003,993.004,223.004,223.004.40%17,734,800
Feb 24, 20263,800.004,056.003,751.004,045.004,045.0010.07%20,183,100
Feb 20, 20263,722.003,753.003,647.003,675.003,675.000.25%10,215,100
Feb 19, 20263,650.003,725.003,588.003,666.003,666.001.55%10,535,700
Feb 18, 20263,579.003,627.003,444.003,610.003,610.002.88%17,846,700
Feb 17, 20263,282.003,585.003,238.003,509.003,509.006.88%14,452,600
Feb 16, 20263,315.003,328.003,246.003,283.003,283.000.74%6,229,200
Feb 13, 20263,225.003,306.003,220.003,259.003,259.00-1.09%8,003,200
Feb 12, 20263,307.003,334.003,269.003,295.003,295.00-0.72%6,355,200
Feb 10, 20263,306.003,327.003,279.003,319.003,319.001.53%9,437,600
Feb 9, 20263,392.003,412.003,263.003,269.003,269.001.62%9,466,800
Feb 6, 20263,204.003,238.003,150.003,217.003,217.00-2.07%8,298,000
Feb 5, 20263,300.003,311.003,227.003,285.003,285.00-1.11%6,914,900
Feb 4, 20263,260.003,326.003,229.003,322.003,322.000.12%6,733,400
Feb 3, 20263,179.003,347.003,158.003,318.003,318.007.55%15,892,100
Feb 2, 20263,242.003,256.002,821.503,085.003,085.00-1.63%22,724,900
Jan 30, 20263,086.003,153.003,085.003,136.003,136.000.03%8,112,400
Jan 29, 20263,157.003,164.003,075.003,135.003,135.00-1.63%6,939,700
Jan 28, 20263,180.003,200.003,152.003,187.003,187.00-1.27%5,550,300
Jan 27, 20263,191.003,235.003,147.003,228.003,228.001.54%6,826,500
Jan 26, 20263,212.003,230.003,171.003,179.003,179.00-4.59%9,111,100
Jan 23, 20263,370.003,385.003,319.003,332.003,332.00-0.06%5,764,500
Jan 22, 20263,370.003,373.003,312.003,334.003,334.001.03%7,140,600
Jan 21, 20263,257.003,307.003,250.003,300.003,300.00-0.18%6,352,000
Jan 20, 20263,388.003,407.003,299.003,306.003,306.00-3.70%6,454,100
Jan 19, 20263,400.003,448.003,343.003,433.003,433.000.56%4,604,000
Jan 16, 20263,363.003,432.003,357.003,414.003,414.000.41%5,507,200
Jan 15, 20263,384.003,428.003,358.003,400.003,400.00-1.31%6,619,000
Jan 14, 20263,307.003,485.003,300.003,445.003,445.004.14%8,989,600
Jan 13, 20263,300.003,329.003,265.003,308.003,308.003.57%7,518,400
Jan 9, 20263,184.003,211.003,158.003,194.003,194.000.22%6,262,400
Jan 8, 20263,319.003,326.003,187.003,187.003,187.00-4.61%7,140,100
Jan 7, 20263,303.003,370.003,286.003,341.003,341.000.27%5,680,100
Jan 6, 20263,375.003,391.003,305.003,332.003,332.000.06%5,526,600
Jan 5, 20263,343.003,356.003,301.003,330.003,330.002.59%7,888,100
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
Oct 17, 20252,794.002,822.002,781.002,817.002,817.000.50%4,714,000
Oct 16, 20252,825.002,833.002,772.502,803.002,803.00-0.07%6,720,000
Oct 15, 20252,772.502,807.502,751.502,805.002,805.003.03%6,399,200
Oct 14, 20252,792.002,818.002,710.502,722.502,722.50-4.20%8,707,900
Oct 10, 20252,900.002,901.002,824.502,842.002,842.00-2.00%7,898,600
Oct 9, 20252,914.002,932.502,887.502,900.002,900.000.55%6,081,400
Oct 8, 20252,880.002,903.502,870.002,884.002,884.000.58%5,595,600