Skip to main content
Murata Manufacturing Co., Ltd. (TYO:6981)
Japan flag Japan · Delayed Price · Currency is JPY
4,840.00
-76.00 (-1.55%)
Apr 28, 2026, 3:30 PM JST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,933.004,995.004,810.004,840.004,840.00-1.55%10,341,000
Apr 27, 20265,001.005,013.004,770.004,916.004,916.00-0.41%8,040,200
Apr 24, 20264,950.005,016.004,890.004,936.004,936.002.56%8,895,700
Apr 23, 20264,841.004,867.004,672.004,813.004,813.00-2.00%10,948,000
Apr 22, 20264,827.004,977.004,821.004,911.004,911.002.10%7,750,500
Apr 21, 20264,740.004,852.004,736.004,810.004,810.001.52%7,758,000
Apr 20, 20264,662.004,813.004,658.004,738.004,738.003.00%10,084,000
Apr 17, 20264,722.004,796.004,600.004,600.004,600.00-4.01%13,592,000
Apr 16, 20264,570.004,878.004,537.004,792.004,792.006.02%15,342,100
Apr 15, 20264,485.004,525.004,431.004,520.004,520.004.41%13,431,600
Apr 14, 20264,208.004,353.004,205.004,329.004,329.003.81%9,262,400
Apr 13, 20264,077.004,196.004,042.004,170.004,170.000.58%7,510,600
Apr 10, 20263,988.004,165.003,975.004,146.004,146.003.91%10,407,400
Apr 9, 20263,930.003,990.003,913.003,990.003,990.00-0.25%8,314,100
Apr 8, 20263,996.004,037.003,927.004,000.004,000.005.65%9,611,500
Apr 7, 20263,822.003,869.003,761.003,786.003,786.00-0.55%5,421,900
Apr 6, 20263,780.003,913.003,777.003,807.003,807.000.48%6,097,300
Apr 3, 20263,707.003,789.003,706.003,789.003,789.008.94%9,021,300
Apr 2, 20263,704.003,714.003,461.003,478.003,478.00-5.26%7,093,500
Apr 1, 20263,619.003,674.003,571.003,671.003,671.007.69%6,385,000
Mar 31, 20263,451.003,505.003,381.003,409.003,409.00-3.54%8,338,300
Mar 30, 20263,486.003,534.003,457.003,534.003,534.00-5.63%8,669,100
Mar 27, 20263,672.003,754.003,638.003,745.003,715.000.59%8,163,200
Mar 26, 20263,673.003,782.003,672.003,723.003,693.181.72%6,618,400
Mar 25, 20263,666.003,679.003,604.003,660.003,630.683.30%7,462,600
Mar 24, 20263,637.003,639.003,498.003,543.003,514.621.00%6,076,700
Mar 23, 20263,500.003,535.003,425.003,508.003,479.90-6.40%8,421,100
Mar 19, 20263,710.003,782.003,702.003,748.003,717.98-2.50%8,104,300
Mar 18, 20263,900.003,907.003,819.003,844.003,813.211.10%7,146,700
Mar 17, 20263,715.003,853.003,667.003,802.003,771.545.41%11,897,000
Mar 16, 20263,580.003,664.003,556.003,607.003,578.11-1.18%4,983,400
Mar 13, 20263,580.003,661.003,575.003,650.003,620.76-1.88%6,545,200
Mar 12, 20263,715.003,734.003,661.003,720.003,690.20-1.01%5,766,600
Mar 11, 20263,720.003,861.003,718.003,758.003,727.902.34%6,972,000
Mar 10, 20263,588.003,672.003,574.003,672.003,642.585.73%8,965,500
Mar 9, 20263,433.003,511.003,346.003,473.003,445.18-8.19%10,957,300
Mar 6, 20263,745.003,815.003,710.003,783.003,752.70-0.66%7,363,500
Mar 5, 20263,810.003,889.003,716.003,808.003,777.504.13%12,783,400
Mar 4, 20263,600.003,777.003,572.003,657.003,627.70-1.96%12,101,500
Mar 3, 20263,995.004,005.003,707.003,730.003,700.12-8.24%15,460,500
Mar 2, 20263,918.004,068.003,906.004,065.004,032.44-1.05%9,616,800
Feb 27, 20263,985.004,123.003,966.004,108.004,075.090.49%11,789,000
Feb 26, 20264,241.004,322.004,079.004,088.004,055.25-3.20%12,962,200
Feb 25, 20264,010.004,230.003,993.004,223.004,189.174.40%17,734,800
Feb 24, 20263,800.004,056.003,751.004,045.004,012.6010.07%20,183,100
Feb 20, 20263,722.003,753.003,647.003,675.003,645.560.25%10,215,100
Feb 19, 20263,650.003,725.003,588.003,666.003,636.631.55%10,535,700
Feb 18, 20263,579.003,627.003,444.003,610.003,581.082.88%17,846,700
Feb 17, 20263,282.003,585.003,238.003,509.003,480.896.88%14,452,600
Feb 16, 20263,315.003,328.003,246.003,283.003,256.700.74%6,229,200
Feb 13, 20263,225.003,306.003,220.003,259.003,232.89-1.09%8,003,200
Feb 12, 20263,307.003,334.003,269.003,295.003,268.60-0.72%6,355,200
Feb 10, 20263,306.003,327.003,279.003,319.003,292.411.53%9,437,600
Feb 9, 20263,392.003,412.003,263.003,269.003,242.811.62%9,466,800
Feb 6, 20263,204.003,238.003,150.003,217.003,191.23-2.07%8,298,000
Feb 5, 20263,300.003,311.003,227.003,285.003,258.68-1.11%6,914,900
Feb 4, 20263,260.003,326.003,229.003,322.003,295.390.12%6,733,400
Feb 3, 20263,179.003,347.003,158.003,318.003,291.427.55%15,892,100
Feb 2, 20263,242.003,256.002,821.503,085.003,060.29-1.63%22,724,900
Jan 30, 20263,086.003,153.003,085.003,136.003,110.880.03%8,112,400
Jan 29, 20263,157.003,164.003,075.003,135.003,109.89-1.63%6,939,700
Jan 28, 20263,180.003,200.003,152.003,187.003,161.47-1.27%5,550,300
Jan 27, 20263,191.003,235.003,147.003,228.003,202.141.54%6,826,500
Jan 26, 20263,212.003,230.003,171.003,179.003,153.53-4.59%9,111,100
Jan 23, 20263,370.003,385.003,319.003,332.003,305.31-0.06%5,764,500
Jan 22, 20263,370.003,373.003,312.003,334.003,307.291.03%7,140,600
Jan 21, 20263,257.003,307.003,250.003,300.003,273.56-0.18%6,352,000
Jan 20, 20263,388.003,407.003,299.003,306.003,279.52-3.70%6,454,100
Jan 19, 20263,400.003,448.003,343.003,433.003,405.500.56%4,604,000
Jan 16, 20263,363.003,432.003,357.003,414.003,386.650.41%5,507,200
Jan 15, 20263,384.003,428.003,358.003,400.003,372.76-1.31%6,619,000
Jan 14, 20263,307.003,485.003,300.003,445.003,417.404.14%8,989,600
Jan 13, 20263,300.003,329.003,265.003,308.003,281.503.57%7,518,400
Jan 9, 20263,184.003,211.003,158.003,194.003,168.410.22%6,262,400
Jan 8, 20263,319.003,326.003,187.003,187.003,161.47-4.61%7,140,100
Jan 7, 20263,303.003,370.003,286.003,341.003,314.240.27%5,680,100
Jan 6, 20263,375.003,391.003,305.003,332.003,305.310.06%5,526,600
Jan 5, 20263,343.003,356.003,301.003,330.003,303.322.59%7,888,100
Dec 30, 20253,209.003,252.003,201.003,246.003,220.001.53%4,581,000
Dec 29, 20253,190.003,214.003,168.003,197.003,171.39-0.31%3,742,900
Dec 26, 20253,189.003,207.003,175.003,207.003,181.311.23%3,224,600
Dec 25, 20253,195.003,196.003,167.003,168.003,142.620.13%2,486,500
Dec 24, 20253,200.003,201.003,146.003,164.003,138.65-1.09%4,354,400
Dec 23, 20253,206.003,223.003,169.003,199.003,173.37-0.16%3,963,200
Dec 22, 20253,265.003,266.003,196.003,204.003,178.330.09%5,472,600
Dec 19, 20253,180.003,206.003,157.003,201.003,175.361.33%9,195,300
Dec 18, 20253,120.003,194.003,119.003,159.003,133.69-0.97%4,756,900
Dec 17, 20253,167.003,214.003,140.003,190.003,164.450.13%4,808,100
Dec 16, 20253,269.003,270.003,186.003,186.003,160.48-2.60%6,981,300
Dec 15, 20253,313.003,323.003,244.003,271.003,244.80-3.79%6,232,000
Dec 12, 20253,357.003,415.003,340.003,400.003,372.762.81%7,472,600
Dec 11, 20253,400.003,401.003,306.003,307.003,280.51-2.91%5,395,900
Dec 10, 20253,450.003,503.003,376.003,406.003,378.720.15%8,188,000
Dec 9, 20253,400.003,406.003,361.003,401.003,373.760.06%5,570,400
Dec 8, 20253,383.003,407.003,369.003,399.003,371.770.59%5,119,300
Dec 5, 20253,400.003,413.003,372.003,379.003,351.93-1.97%6,093,600
Dec 4, 20253,316.003,448.003,315.003,447.003,419.393.98%8,958,300
Dec 3, 20253,258.003,315.003,251.003,315.003,288.441.31%7,752,300
Dec 2, 20253,214.003,277.003,192.003,272.003,245.791.49%8,000,300
Dec 1, 20253,280.003,295.003,215.003,224.003,198.170.34%7,035,000