Skip to main content
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
3,379.00
-68.00 (-1.97%)
At close: Dec 5, 2025

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,911.002,932.002,853.002,867.502,867.50-1.53%8,389,900
Oct 6, 20252,944.002,959.002,896.502,912.002,912.003.13%8,025,600
Oct 3, 20252,800.002,843.002,795.502,823.502,823.501.93%6,493,500
Oct 2, 20252,738.002,802.002,728.002,770.002,770.001.17%7,625,900
Oct 1, 20252,730.002,758.002,694.002,738.002,738.00-2.75%9,110,000
Sep 30, 20252,775.002,819.502,762.002,815.502,815.502.46%7,796,500
Sep 29, 20252,777.002,780.002,740.002,748.002,748.00-2.08%5,060,100
Sep 26, 20252,824.002,830.002,792.002,806.502,776.500.23%7,846,700
Sep 25, 20252,793.502,802.002,760.002,800.002,770.07-5,959,200
Sep 24, 20252,800.002,803.502,768.002,800.002,770.07-0.21%9,470,500
Sep 22, 20252,642.002,806.002,637.002,806.002,776.017.67%11,821,400
Sep 19, 20252,665.002,682.502,590.002,606.002,578.14-1.72%10,119,600
Sep 18, 20252,635.002,662.502,613.502,651.502,623.160.36%5,520,800
Sep 17, 20252,650.002,660.502,606.502,642.002,613.760.28%6,395,400
Sep 16, 20252,575.002,637.502,567.002,634.502,606.344.17%8,486,200
Sep 12, 20252,506.002,529.002,492.002,529.002,501.971.48%6,654,800
Sep 11, 20252,455.002,492.002,445.002,492.002,465.360.30%4,537,800
Sep 10, 20252,450.002,489.502,443.502,484.502,457.941.10%4,225,900
Sep 9, 20252,536.502,539.002,457.502,457.502,431.23-2.65%4,694,500
Sep 8, 20252,510.002,530.002,502.502,524.502,497.511.00%4,899,700
Sep 5, 20252,543.502,548.002,484.002,499.502,472.781.90%6,406,200
Sep 4, 20252,426.002,453.002,422.502,453.002,426.781.20%4,165,100
Sep 3, 20252,427.502,449.002,419.502,424.002,398.09-0.47%4,015,900
Sep 2, 20252,423.502,457.502,419.502,435.502,409.470.72%3,885,700
Sep 1, 20252,426.502,439.502,403.002,418.002,392.15-0.58%4,083,000
Aug 29, 20252,460.002,463.002,432.002,432.002,406.00-0.35%4,243,400
Aug 28, 20252,428.002,442.002,416.002,440.502,414.410.56%4,153,500
Aug 27, 20252,424.502,427.002,408.002,427.002,401.060.10%3,953,500
Aug 26, 20252,427.002,435.002,403.502,424.502,398.58-0.16%4,413,600
Aug 25, 20252,413.502,440.002,408.502,428.502,402.541.61%3,328,800
Aug 22, 20252,386.002,406.502,377.002,390.002,364.45-0.02%3,549,300
Aug 21, 20252,380.002,394.002,364.502,390.502,364.950.02%3,220,800
Aug 20, 20252,415.002,429.502,381.502,390.002,364.45-1.44%4,696,300
Aug 19, 20252,421.502,434.002,411.502,425.002,399.08-0.76%4,398,100
Aug 18, 20252,407.502,447.002,405.502,443.502,417.381.81%4,552,300
Aug 15, 20252,384.502,407.002,383.002,400.002,374.350.65%4,210,400
Aug 14, 20252,404.502,414.502,381.502,384.502,359.01-1.73%5,543,400
Aug 13, 20252,420.002,464.002,415.502,426.502,400.561.70%7,319,500
Aug 12, 20252,416.002,432.002,384.002,386.002,360.49-0.91%6,947,000
Aug 8, 20252,359.002,432.002,351.502,408.002,382.262.08%9,175,300
Aug 7, 20252,345.002,394.502,329.002,359.002,333.781.97%9,274,000
Aug 6, 20252,291.002,327.502,290.002,313.502,288.770.59%5,488,700
Aug 5, 20252,286.002,323.002,282.502,300.002,275.411.28%6,418,300
Aug 4, 20252,250.002,278.502,240.002,271.002,246.72-1.62%8,218,700
Aug 1, 20252,300.002,328.502,276.502,308.502,283.821.81%9,913,300
Jul 31, 20252,275.002,298.002,238.502,267.502,243.265.15%14,690,800
Jul 30, 20252,235.002,280.002,105.002,156.502,133.45-3.08%18,261,800
Jul 29, 20252,226.002,237.002,188.502,225.002,201.22-0.56%6,740,100
Jul 28, 20252,220.002,255.502,218.002,237.502,213.581.11%5,070,500
Jul 25, 20252,231.002,236.502,206.002,213.002,189.34-2.01%6,735,500
Jul 24, 20252,279.002,296.502,258.502,258.502,234.361.16%7,382,400
Jul 23, 20252,222.502,247.502,186.002,232.502,208.644.10%11,021,500
Jul 22, 20252,166.002,198.002,132.502,144.502,121.58-0.95%5,221,100
Jul 18, 20252,174.502,179.002,156.502,165.002,141.860.65%3,785,800
Jul 17, 20252,110.002,157.502,109.502,151.002,128.010.84%4,463,400
Jul 16, 20252,164.002,175.502,132.002,133.002,110.20-0.30%3,850,800
Jul 15, 20252,124.502,139.502,112.002,139.502,116.630.75%3,963,700
Jul 14, 20252,142.502,157.002,123.002,123.502,100.80-2.10%3,985,400
Jul 11, 20252,165.002,169.002,136.502,169.002,145.811.78%4,864,500
Jul 10, 20252,141.002,144.502,118.502,131.002,108.22-1.02%5,694,400