Murata Manufacturing (6981.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7481.00 | 7528.00 | 6936.00 | 7263.00 | -2.13% | 28,334,600 |
| 2026-08-06 | 7686.00 | 7762.00 | 7050.00 | 7421.00 | -5.21% | 36,253,800 |
| 2026-08-05 | 7351.00 | 7915.00 | 7305.00 | 7829.00 | +9.82% | 39,073,300 |
| 2026-08-04 | 7285.00 | 7332.00 | 6770.00 | 7129.00 | -0.45% | 27,158,200 |
| 2026-08-03 | 7566.00 | 7567.00 | 6923.00 | 7161.00 | -3.44% | 41,411,700 |
| 2026-07-31 | 7416.00 | 7416.00 | 7416.00 | 7416.00 | +15.59% | 2,959,500 |
| 2026-07-30 | 6230.00 | 6840.00 | 6022.00 | 6416.00 | +2.97% | 43,111,700 |
| 2026-07-29 | 7154.00 | 7182.00 | 5861.00 | 6231.00 | -12.89% | 47,757,600 |
| 2026-07-28 | 7292.00 | 7558.00 | 7000.00 | 7153.00 | -11.71% | 31,110,900 |
| 2026-07-27 | 8221.00 | 8401.00 | 7963.00 | 8102.00 | -2.51% | 20,700,300 |
| 2026-07-24 | 8577.00 | 8689.00 | 8030.00 | 8311.00 | -2.66% | 22,737,700 |
| 2026-07-23 | 8617.00 | 8817.00 | 8507.00 | 8538.00 | +2.66% | 28,657,300 |
| 2026-07-22 | 8550.00 | 8720.00 | 8225.00 | 8317.00 | +3.95% | 31,932,300 |
| 2026-07-21 | 7578.00 | 8046.00 | 7336.00 | 8001.00 | +4.83% | 34,312,600 |
| 2026-07-17 | 7812.00 | 8021.00 | 7270.00 | 7632.00 | -9.14% | 43,867,400 |
| 2026-07-16 | 8700.00 | 8838.00 | 8350.00 | 8400.00 | -7.69% | 23,684,600 |
| 2026-07-15 | 9184.00 | 9188.00 | 8745.00 | 9100.00 | +0.00% | 26,579,800 |
| 2026-07-14 | 9001.00 | 9136.00 | 8469.00 | 9100.00 | +0.38% | 37,725,100 |
| 2026-07-13 | 9726.00 | 10060.00 | 8795.00 | 9066.00 | -8.05% | 36,642,900 |
| 2026-07-10 | 9677.00 | 10085.00 | 9582.00 | 9860.00 | +4.06% | 32,667,200 |
| 2026-07-09 | 9327.00 | 9609.00 | 9265.00 | 9475.00 | +4.96% | 29,495,100 |
| 2026-07-08 | 8912.00 | 9660.00 | 8823.00 | 9027.00 | -2.01% | 41,610,500 |
| 2026-07-07 | 10185.00 | 10380.00 | 9181.00 | 9212.00 | -10.13% | 43,829,700 |
| 2026-07-06 | 11085.00 | 11090.00 | 9901.00 | 10250.00 | -7.49% | 20,945,500 |
| 2026-07-03 | 10335.00 | 11080.00 | 9951.00 | 11080.00 | +1.89% | 24,232,500 |
| 2026-07-02 | 10925.00 | 11370.00 | 10765.00 | 10875.00 | -8.54% | 21,447,000 |
| 2026-07-01 | 11670.00 | 12280.00 | 11530.00 | 11890.00 | +4.34% | 27,495,200 |
| 2026-06-30 | 10640.00 | 11640.00 | 10450.00 | 11395.00 | +6.10% | 22,104,900 |
| 2026-06-29 | 10835.00 | 11085.00 | 10355.00 | 10740.00 | -0.28% | 21,412,600 |
| 2026-06-26 | 11300.00 | 11550.00 | 10580.00 | 10770.00 | -8.92% | 21,939,600 |
| 2026-06-25 | 11475.00 | 12020.00 | 11125.00 | 11825.00 | +7.21% | 21,595,200 |
| 2026-06-24 | 10990.00 | 11450.00 | 10780.00 | 11030.00 | +0.23% | 23,298,600 |
| 2026-06-23 | 11950.00 | 12145.00 | 11005.00 | 11005.00 | -10.16% | 27,617,500 |
| 2026-06-22 | 12570.00 | 12895.00 | 12120.00 | 12250.00 | +4.26% | 26,689,000 |
| 2026-06-19 | 12345.00 | 12410.00 | 11280.00 | 11750.00 | +0.04% | 47,359,300 |
| 2026-06-18 | 12100.00 | 12850.00 | 11715.00 | 11745.00 | +8.10% | 37,329,500 |
| 2026-06-17 | 10230.00 | 11095.00 | 10200.00 | 10865.00 | +3.18% | 31,784,100 |
| 2026-06-16 | 10560.00 | 10995.00 | 10320.00 | 10530.00 | +4.67% | 37,241,100 |
| 2026-06-15 | 9456.00 | 10060.00 | 9415.00 | 10060.00 | +17.58% | 28,135,700 |
| 2026-06-12 | 9567.00 | 9665.00 | 8521.00 | 8556.00 | -4.58% | 59,245,900 |
| 2026-06-11 | 8218.00 | 9018.00 | 8083.00 | 8967.00 | +3.66% | 42,888,400 |
| 2026-06-10 | 9392.00 | 9580.00 | 8550.00 | 8650.00 | -10.75% | 53,014,000 |
| 2026-06-09 | 9000.00 | 10035.00 | 8680.00 | 9692.00 | +11.26% | 62,763,400 |
| 2026-06-08 | 8795.00 | 9285.00 | 8624.00 | 8711.00 | -10.15% | 47,646,200 |
| 2026-06-05 | 9500.00 | 10035.00 | 9225.00 | 9695.00 | -2.11% | 34,362,300 |
| 2026-06-04 | 10120.00 | 10380.00 | 9858.00 | 9904.00 | -4.95% | 25,651,100 |
| 2026-06-03 | 10300.00 | 10940.00 | 9928.00 | 10420.00 | +1.86% | 40,139,600 |
| 2026-06-02 | 10410.00 | 11040.00 | 9700.00 | 10230.00 | -2.48% | 50,853,300 |
| 2026-06-01 | 9475.00 | 11125.00 | 9171.00 | 10490.00 | +8.99% | 65,355,400 |
| 2026-05-29 | 9128.00 | 10040.00 | 9033.00 | 9625.00 | +12.73% | 75,663,400 |
| 2026-05-28 | 7700.00 | 8899.00 | 7700.00 | 8538.00 | +9.18% | 46,383,100 |
| 2026-05-27 | 8227.00 | 8383.00 | 7750.00 | 7820.00 | -3.18% | 24,621,300 |
| 2026-05-26 | 7928.00 | 8266.00 | 7813.00 | 8077.00 | +1.88% | 23,538,000 |
| 2026-05-25 | 7338.00 | 8413.00 | 7315.00 | 7928.00 | +11.19% | 36,000,700 |
| 2026-05-22 | 6715.00 | 7226.00 | 6659.00 | 7130.00 | +5.99% | 20,915,700 |
| 2026-05-21 | 6352.00 | 6788.00 | 6316.00 | 6727.00 | +9.13% | 15,850,200 |
| 2026-05-20 | 5990.00 | 6200.00 | 5825.00 | 6164.00 | -0.26% | 11,512,000 |
| 2026-05-19 | 6234.00 | 6323.00 | 6128.00 | 6180.00 | +0.15% | 10,166,800 |
| 2026-05-18 | 6051.00 | 6292.00 | 5930.00 | 6171.00 | +0.33% | 11,319,900 |
| 2026-05-15 | 6429.00 | 6541.00 | 6035.00 | 6151.00 | -2.97% | 13,040,900 |
| 2026-05-14 | 6146.00 | 6508.00 | 6138.00 | 6339.00 | +4.11% | 11,802,500 |
| 2026-05-13 | 5947.00 | 6118.00 | 5900.00 | 6089.00 | +0.18% | 12,340,800 |
| 2026-05-12 | 6078.00 | 6311.00 | 6040.00 | 6078.00 | +1.98% | 12,364,000 |
| 2026-05-11 | 5993.00 | 6018.00 | 5808.00 | 5960.00 | +1.88% | 14,052,700 |
| 2026-05-08 | 5590.00 | 5910.00 | 5551.00 | 5850.00 | +3.58% | 15,418,500 |
| 2026-05-07 | 5400.00 | 5716.00 | 5398.00 | 5648.00 | +9.93% | 24,938,000 |
| 2026-05-01 | 5000.00 | 5253.00 | 4905.00 | 5138.00 | -0.35% | 18,404,600 |
| 2026-04-30 | 4848.00 | 5265.00 | 4750.00 | 5156.00 | +6.53% | 30,704,800 |
| 2026-04-28 | 4933.00 | 4995.00 | 4810.00 | 4840.00 | -1.55% | 10,341,000 |
| 2026-04-27 | 5001.00 | 5013.00 | 4770.00 | 4916.00 | -0.41% | 8,040,200 |
| 2026-04-24 | 4950.00 | 5016.00 | 4890.00 | 4936.00 | +2.56% | 8,895,700 |
| 2026-04-23 | 4841.00 | 4867.00 | 4672.00 | 4813.00 | -2.00% | 10,948,000 |
| 2026-04-22 | 4827.00 | 4977.00 | 4821.00 | 4911.00 | +2.10% | 7,750,500 |
| 2026-04-21 | 4740.00 | 4852.00 | 4736.00 | 4810.00 | +1.52% | 7,758,000 |
| 2026-04-20 | 4662.00 | 4813.00 | 4658.00 | 4738.00 | +3.00% | 10,084,000 |
| 2026-04-17 | 4722.00 | 4796.00 | 4600.00 | 4600.00 | -4.01% | 13,592,000 |
| 2026-04-16 | 4570.00 | 4878.00 | 4537.00 | 4792.00 | +6.02% | 15,342,100 |
| 2026-04-15 | 4485.00 | 4525.00 | 4431.00 | 4520.00 | +4.41% | 13,431,600 |
| 2026-04-14 | 4208.00 | 4353.00 | 4205.00 | 4329.00 | +3.81% | 9,262,400 |
| 2026-04-13 | 4077.00 | 4196.00 | 4042.00 | 4170.00 | +0.58% | 7,510,600 |
| 2026-04-10 | 3988.00 | 4165.00 | 3975.00 | 4146.00 | +3.91% | 10,407,400 |
| 2026-04-09 | 3930.00 | 3990.00 | 3913.00 | 3990.00 | -0.25% | 8,314,100 |
| 2026-04-08 | 3996.00 | 4037.00 | 3927.00 | 4000.00 | +5.65% | 9,611,500 |
| 2026-04-07 | 3822.00 | 3869.00 | 3761.00 | 3786.00 | -0.55% | 5,421,900 |
| 2026-04-06 | 3780.00 | 3913.00 | 3777.00 | 3807.00 | +0.48% | 6,097,300 |
| 2026-04-03 | 3707.00 | 3789.00 | 3706.00 | 3789.00 | +8.94% | 9,021,300 |
| 2026-04-02 | 3704.00 | 3714.00 | 3461.00 | 3478.00 | -5.26% | 7,093,500 |
| 2026-04-01 | 3619.00 | 3674.00 | 3571.00 | 3671.00 | +7.69% | 6,385,000 |
| 2026-03-31 | 3451.00 | 3505.00 | 3381.00 | 3409.00 | -3.54% | 8,338,300 |
| 2026-03-30 | 3486.00 | 3534.00 | 3457.00 | 3534.00 | -5.63% | 8,669,100 |
| 2026-03-27 | 3672.00 | 3754.00 | 3638.00 | 3745.00 | +0.59% | 8,163,200 |
| 2026-03-26 | 3673.00 | 3782.00 | 3672.00 | 3723.00 | +1.72% | 6,618,400 |
| 2026-03-25 | 3666.00 | 3679.00 | 3604.00 | 3660.00 | +3.30% | 7,462,600 |
| 2026-03-24 | 3637.00 | 3639.00 | 3498.00 | 3543.00 | +1.00% | 6,076,700 |
| 2026-03-23 | 3500.00 | 3535.00 | 3425.00 | 3508.00 | -6.40% | 8,421,100 |
| 2026-03-19 | 3710.00 | 3782.00 | 3702.00 | 3748.00 | -2.50% | 8,104,300 |
| 2026-03-18 | 3900.00 | 3907.00 | 3819.00 | 3844.00 | +1.10% | 7,146,700 |
| 2026-03-17 | 3715.00 | 3853.00 | 3667.00 | 3802.00 | +5.41% | 11,897,000 |
| 2026-03-16 | 3580.00 | 3664.00 | 3556.00 | 3607.00 | -1.18% | 4,983,400 |
| 2026-03-13 | 3580.00 | 3661.00 | 3575.00 | 3650.00 | -1.88% | 6,545,200 |
| 2026-03-12 | 3715.00 | 3734.00 | 3661.00 | 3720.00 | -1.01% | 5,766,600 |
| 2026-03-11 | 3720.00 | 3861.00 | 3718.00 | 3758.00 | +2.34% | 6,972,000 |
| 2026-03-10 | 3588.00 | 3672.00 | 3574.00 | 3672.00 | +5.73% | 8,965,500 |
| 2026-03-09 | 3433.00 | 3511.00 | 3346.00 | 3473.00 | -8.19% | 10,957,300 |
| 2026-03-06 | 3745.00 | 3815.00 | 3710.00 | 3783.00 | -0.66% | 7,363,500 |
| 2026-03-05 | 3810.00 | 3889.00 | 3716.00 | 3808.00 | +4.13% | 12,783,400 |
| 2026-03-04 | 3600.00 | 3777.00 | 3572.00 | 3657.00 | -1.96% | 12,101,500 |
| 2026-03-03 | 3995.00 | 4005.00 | 3707.00 | 3730.00 | -8.24% | 15,460,500 |
| 2026-03-02 | 3918.00 | 4068.00 | 3906.00 | 4065.00 | -1.05% | 9,616,800 |
| 2026-02-27 | 3985.00 | 4123.00 | 3966.00 | 4108.00 | +0.49% | 11,789,000 |
| 2026-02-26 | 4241.00 | 4322.00 | 4079.00 | 4088.00 | -3.20% | 12,962,200 |
| 2026-02-25 | 4010.00 | 4230.00 | 3993.00 | 4223.00 | +4.40% | 17,734,800 |
| 2026-02-24 | 3800.00 | 4056.00 | 3751.00 | 4045.00 | +10.07% | 20,183,100 |
| 2026-02-20 | 3722.00 | 3753.00 | 3647.00 | 3675.00 | +0.25% | 10,215,100 |
| 2026-02-19 | 3650.00 | 3725.00 | 3588.00 | 3666.00 | +1.55% | 10,535,700 |
| 2026-02-18 | 3579.00 | 3627.00 | 3444.00 | 3610.00 | +2.88% | 17,846,700 |
| 2026-02-17 | 3282.00 | 3585.00 | 3238.00 | 3509.00 | +6.88% | 14,452,600 |
| 2026-02-16 | 3315.00 | 3328.00 | 3246.00 | 3283.00 | +0.74% | 6,229,200 |
| 2026-02-13 | 3225.00 | 3306.00 | 3220.00 | 3259.00 | -1.09% | 8,003,200 |
| 2026-02-12 | 3307.00 | 3334.00 | 3269.00 | 3295.00 | -0.72% | 6,355,200 |
| 2026-02-10 | 3306.00 | 3327.00 | 3279.00 | 3319.00 | +1.53% | 9,437,600 |
| 2026-02-09 | 3392.00 | 3412.00 | 3263.00 | 3269.00 | +1.62% | 9,466,800 |
| 2026-02-06 | 3204.00 | 3238.00 | 3150.00 | 3217.00 | -2.07% | 8,298,000 |
| 2026-02-05 | 3300.00 | 3311.00 | 3227.00 | 3285.00 | -1.11% | 6,914,900 |
| 2026-02-04 | 3260.00 | 3326.00 | 3229.00 | 3322.00 | +0.12% | 6,733,400 |
| 2026-02-03 | 3179.00 | 3347.00 | 3158.00 | 3318.00 | +7.55% | 15,892,100 |
| 2026-02-02 | 3242.00 | 3256.00 | 2821.50 | 3085.00 | -1.63% | 22,724,900 |
| 2026-01-30 | 3086.00 | 3153.00 | 3085.00 | 3136.00 | +0.03% | 8,112,400 |
| 2026-01-29 | 3157.00 | 3164.00 | 3075.00 | 3135.00 | -1.63% | 6,939,700 |
| 2026-01-28 | 3180.00 | 3200.00 | 3152.00 | 3187.00 | -1.27% | 5,550,300 |
| 2026-01-27 | 3191.00 | 3235.00 | 3147.00 | 3228.00 | +1.54% | 6,826,500 |
| 2026-01-26 | 3212.00 | 3230.00 | 3171.00 | 3179.00 | -4.59% | 9,111,100 |
| 2026-01-23 | 3370.00 | 3385.00 | 3319.00 | 3332.00 | -0.06% | 5,764,500 |
| 2026-01-22 | 3370.00 | 3373.00 | 3312.00 | 3334.00 | +1.03% | 7,140,600 |
| 2026-01-21 | 3257.00 | 3307.00 | 3250.00 | 3300.00 | -0.18% | 6,352,000 |
| 2026-01-20 | 3388.00 | 3407.00 | 3299.00 | 3306.00 | -3.70% | 6,454,100 |
| 2026-01-19 | 3400.00 | 3448.00 | 3343.00 | 3433.00 | +0.56% | 4,604,000 |
| 2026-01-16 | 3363.00 | 3432.00 | 3357.00 | 3414.00 | +0.41% | 5,507,200 |
| 2026-01-15 | 3384.00 | 3428.00 | 3358.00 | 3400.00 | -1.31% | 6,619,000 |
| 2026-01-14 | 3307.00 | 3485.00 | 3300.00 | 3445.00 | +4.14% | 8,989,600 |
| 2026-01-13 | 3300.00 | 3329.00 | 3265.00 | 3308.00 | +3.57% | 7,518,400 |
| 2026-01-09 | 3184.00 | 3211.00 | 3158.00 | 3194.00 | +0.22% | 6,262,400 |
| 2026-01-08 | 3319.00 | 3326.00 | 3187.00 | 3187.00 | -4.61% | 7,140,100 |
| 2026-01-07 | 3303.00 | 3370.00 | 3286.00 | 3341.00 | +0.27% | 5,680,100 |
| 2026-01-06 | 3375.00 | 3391.00 | 3305.00 | 3332.00 | +0.06% | 5,526,600 |
| 2026-01-05 | 3343.00 | 3356.00 | 3301.00 | 3330.00 | +2.59% | 7,888,100 |
| 2025-12-30 | 3209.00 | 3252.00 | 3201.00 | 3246.00 | +1.53% | 4,581,000 |
| 2025-12-29 | 3190.00 | 3214.00 | 3168.00 | 3197.00 | -0.31% | 3,742,900 |
| 2025-12-26 | 3189.00 | 3207.00 | 3175.00 | 3207.00 | +1.23% | 3,224,600 |
| 2025-12-25 | 3195.00 | 3196.00 | 3167.00 | 3168.00 | +0.13% | 2,486,500 |
| 2025-12-24 | 3200.00 | 3201.00 | 3146.00 | 3164.00 | -1.09% | 4,354,400 |
| 2025-12-23 | 3206.00 | 3223.00 | 3169.00 | 3199.00 | -0.16% | 3,963,200 |
| 2025-12-22 | 3265.00 | 3266.00 | 3196.00 | 3204.00 | +0.09% | 5,472,600 |
| 2025-12-19 | 3180.00 | 3206.00 | 3157.00 | 3201.00 | +1.33% | 9,195,300 |
| 2025-12-18 | 3120.00 | 3194.00 | 3119.00 | 3159.00 | -0.97% | 4,756,900 |
| 2025-12-17 | 3167.00 | 3214.00 | 3140.00 | 3190.00 | +0.13% | 4,808,100 |
| 2025-12-16 | 3269.00 | 3270.00 | 3186.00 | 3186.00 | -2.60% | 6,981,300 |
| 2025-12-15 | 3313.00 | 3323.00 | 3244.00 | 3271.00 | -3.79% | 6,232,000 |
| 2025-12-12 | 3357.00 | 3415.00 | 3340.00 | 3400.00 | +2.81% | 7,472,600 |
| 2025-12-11 | 3400.00 | 3401.00 | 3306.00 | 3307.00 | -2.91% | 5,395,900 |
| 2025-12-10 | 3450.00 | 3503.00 | 3376.00 | 3406.00 | +0.15% | 8,188,000 |
| 2025-12-09 | 3400.00 | 3406.00 | 3361.00 | 3401.00 | +0.06% | 5,570,400 |
| 2025-12-08 | 3383.00 | 3407.00 | 3369.00 | 3399.00 | +0.59% | 5,119,300 |
| 2025-12-05 | 3400.00 | 3413.00 | 3372.00 | 3379.00 | -1.97% | 6,093,600 |
| 2025-12-04 | 3316.00 | 3448.00 | 3315.00 | 3447.00 | +3.98% | 8,958,300 |
| 2025-12-03 | 3258.00 | 3315.00 | 3251.00 | 3315.00 | +1.31% | 7,752,300 |
| 2025-12-02 | 3214.00 | 3277.00 | 3192.00 | 3272.00 | +1.49% | 8,000,300 |
| 2025-12-01 | 3280.00 | 3295.00 | 3215.00 | 3224.00 | +0.34% | 7,035,000 |
| 2025-11-28 | 3184.00 | 3234.00 | 3170.00 | 3213.00 | -0.50% | 5,647,800 |
| 2025-11-27 | 3160.00 | 3235.00 | 3157.00 | 3229.00 | +1.89% | 3,482,500 |
| 2025-11-26 | 3192.00 | 3210.00 | 3112.00 | 3169.00 | +3.70% | 9,163,900 |
| 2025-11-25 | 3103.00 | 3108.00 | 3050.00 | 3056.00 | +0.76% | 4,097,000 |
| 2025-11-21 | 3008.00 | 3101.00 | 3006.00 | 3033.00 | -1.46% | 8,337,900 |
| 2025-11-20 | 3138.00 | 3165.00 | 3074.00 | 3078.00 | +1.79% | 5,536,800 |
| 2025-11-19 | 2999.00 | 3051.00 | 2970.00 | 3024.00 | +1.10% | 5,737,300 |
| 2025-11-18 | 3082.00 | 3097.00 | 2991.00 | 2991.00 | -3.95% | 5,368,900 |
| 2025-11-17 | 3109.00 | 3142.00 | 3092.00 | 3114.00 | +0.16% | 3,763,200 |
| 2025-11-14 | 3099.00 | 3152.00 | 3075.00 | 3109.00 | -1.89% | 5,205,900 |
| 2025-11-13 | 3153.00 | 3195.00 | 3144.00 | 3169.00 | +0.25% | 4,808,900 |
| 2025-11-12 | 3170.00 | 3195.00 | 3131.00 | 3161.00 | -0.53% | 6,720,100 |
| 2025-11-11 | 3254.00 | 3260.00 | 3163.00 | 3178.00 | -1.58% | 5,738,200 |
| 2025-11-10 | 3252.00 | 3280.00 | 3209.00 | 3229.00 | -0.71% | 5,609,300 |
| 2025-11-07 | 3316.00 | 3333.00 | 3216.00 | 3252.00 | -2.93% | 8,188,300 |
| 2025-11-06 | 3400.00 | 3404.00 | 3335.00 | 3350.00 | +0.39% | 8,109,900 |
| 2025-11-05 | 3388.00 | 3423.00 | 3250.00 | 3337.00 | -3.50% | 12,265,100 |
| 2025-11-04 | 3440.00 | 3544.00 | 3397.00 | 3458.00 | +1.95% | 20,554,800 |
| 2025-10-31 | 3100.00 | 3486.00 | 3055.00 | 3392.00 | +11.91% | 20,607,600 |
| 2025-10-30 | 3029.00 | 3076.00 | 3015.00 | 3031.00 | -0.59% | 15,168,500 |
| 2025-10-29 | 3083.00 | 3120.00 | 3049.00 | 3049.00 | +1.19% | 7,932,200 |
| 2025-10-28 | 3041.00 | 3045.00 | 3013.00 | 3013.00 | -0.92% | 5,111,700 |
| 2025-10-27 | 3022.00 | 3048.00 | 3000.00 | 3041.00 | +0.76% | 7,044,700 |
| 2025-10-24 | 2930.00 | 3019.00 | 2929.50 | 3018.00 | +4.07% | 8,912,800 |
| 2025-10-23 | 2891.00 | 2910.00 | 2877.00 | 2900.00 | -1.69% | 5,676,600 |
| 2025-10-22 | 2907.00 | 2967.50 | 2900.50 | 2950.00 | +1.01% | 5,930,600 |
| 2025-10-21 | 2945.00 | 2957.00 | 2913.00 | 2920.50 | -0.10% | 5,073,600 |
| 2025-10-20 | 2867.00 | 2923.50 | 2849.50 | 2923.50 | +3.78% | 5,700,400 |
| 2025-10-17 | 2794.00 | 2822.00 | 2781.00 | 2817.00 | +0.50% | 4,714,000 |
| 2025-10-16 | 2825.00 | 2833.00 | 2772.50 | 2803.00 | -0.07% | 6,720,000 |
| 2025-10-15 | 2772.50 | 2807.50 | 2751.50 | 2805.00 | +3.03% | 6,399,200 |
| 2025-10-14 | 2792.00 | 2818.00 | 2710.50 | 2722.50 | -4.20% | 8,707,900 |
| 2025-10-10 | 2900.00 | 2901.00 | 2824.50 | 2842.00 | -2.00% | 7,898,600 |
| 2025-10-09 | 2914.00 | 2932.50 | 2887.50 | 2900.00 | +0.55% | 6,081,400 |
| 2025-10-08 | 2880.00 | 2903.50 | 2870.00 | 2884.00 | +0.58% | 5,595,600 |
| 2025-10-07 | 2911.00 | 2932.00 | 2853.00 | 2867.50 | -1.53% | 8,389,900 |
| 2025-10-06 | 2944.00 | 2959.00 | 2896.50 | 2912.00 | +3.13% | 8,025,600 |
| 2025-10-03 | 2800.00 | 2843.00 | 2795.50 | 2823.50 | +1.93% | 6,493,500 |
| 2025-10-02 | 2738.00 | 2802.00 | 2728.00 | 2770.00 | +1.17% | 7,625,900 |
| 2025-10-01 | 2730.00 | 2758.00 | 2694.00 | 2738.00 | -2.75% | 9,110,000 |
| 2025-09-30 | 2775.00 | 2819.50 | 2762.00 | 2815.50 | +2.46% | 7,796,500 |
| 2025-09-29 | 2777.00 | 2780.00 | 2740.00 | 2748.00 | -2.08% | 5,060,100 |
| 2025-09-26 | 2824.00 | 2830.00 | 2792.00 | 2806.50 | +0.23% | 7,846,700 |
| 2025-09-25 | 2793.50 | 2802.00 | 2760.00 | 2800.00 | +0.00% | 5,959,200 |
| 2025-09-24 | 2800.00 | 2803.50 | 2768.00 | 2800.00 | -0.21% | 9,470,500 |
| 2025-09-22 | 2642.00 | 2806.00 | 2637.00 | 2806.00 | +7.67% | 11,821,400 |
| 2025-09-19 | 2665.00 | 2682.50 | 2590.00 | 2606.00 | -1.72% | 10,119,600 |
| 2025-09-18 | 2635.00 | 2662.50 | 2613.50 | 2651.50 | +0.36% | 5,520,800 |
| 2025-09-17 | 2650.00 | 2660.50 | 2606.50 | 2642.00 | +0.28% | 6,395,400 |
| 2025-09-16 | 2575.00 | 2637.50 | 2567.00 | 2634.50 | +4.17% | 8,486,200 |
| 2025-09-12 | 2506.00 | 2529.00 | 2492.00 | 2529.00 | +1.48% | 6,654,800 |
| 2025-09-11 | 2455.00 | 2492.00 | 2445.00 | 2492.00 | +0.30% | 4,537,800 |
| 2025-09-10 | 2450.00 | 2489.50 | 2443.50 | 2484.50 | +1.10% | 4,225,900 |
| 2025-09-09 | 2536.50 | 2539.00 | 2457.50 | 2457.50 | -2.65% | 4,694,500 |
| 2025-09-08 | 2510.00 | 2530.00 | 2502.50 | 2524.50 | +1.00% | 4,899,700 |
| 2025-09-05 | 2543.50 | 2548.00 | 2484.00 | 2499.50 | +1.90% | 6,406,200 |
| 2025-09-04 | 2426.00 | 2453.00 | 2422.50 | 2453.00 | +1.20% | 4,165,100 |
| 2025-09-03 | 2427.50 | 2449.00 | 2419.50 | 2424.00 | -0.47% | 4,015,900 |
| 2025-09-02 | 2423.50 | 2457.50 | 2419.50 | 2435.50 | +0.72% | 3,885,700 |
| 2025-09-01 | 2426.50 | 2439.50 | 2403.00 | 2418.00 | -0.58% | 4,083,000 |
| 2025-08-29 | 2460.00 | 2463.00 | 2432.00 | 2432.00 | -0.35% | 4,243,400 |
| 2025-08-28 | 2428.00 | 2442.00 | 2416.00 | 2440.50 | +0.56% | 4,153,500 |
| 2025-08-27 | 2424.50 | 2427.00 | 2408.00 | 2427.00 | +0.10% | 3,953,500 |
| 2025-08-26 | 2427.00 | 2435.00 | 2403.50 | 2424.50 | -0.16% | 4,413,600 |
| 2025-08-25 | 2413.50 | 2440.00 | 2408.50 | 2428.50 | +1.61% | 3,328,800 |
| 2025-08-22 | 2386.00 | 2406.50 | 2377.00 | 2390.00 | -0.02% | 3,549,300 |
| 2025-08-21 | 2380.00 | 2394.00 | 2364.50 | 2390.50 | +0.02% | 3,220,800 |
| 2025-08-20 | 2415.00 | 2429.50 | 2381.50 | 2390.00 | -1.44% | 4,696,300 |
| 2025-08-19 | 2421.50 | 2434.00 | 2411.50 | 2425.00 | -0.76% | 4,398,100 |
| 2025-08-18 | 2407.50 | 2447.00 | 2405.50 | 2443.50 | +1.81% | 4,552,300 |
| 2025-08-15 | 2384.50 | 2407.00 | 2383.00 | 2400.00 | +0.65% | 4,210,400 |
| 2025-08-14 | 2404.50 | 2414.50 | 2381.50 | 2384.50 | -1.73% | 5,543,400 |
| 2025-08-13 | 2420.00 | 2464.00 | 2415.50 | 2426.50 | +1.70% | 7,319,500 |
| 2025-08-12 | 2416.00 | 2432.00 | 2384.00 | 2386.00 | -0.91% | 6,947,000 |
| 2025-08-08 | 2359.00 | 2432.00 | 2351.50 | 2408.00 | +2.08% | 9,175,300 |
| 2025-08-07 | 2345.00 | 2394.50 | 2329.00 | 2359.00 | +1.97% | 9,274,000 |
| 2025-08-06 | 2291.00 | 2327.50 | 2290.00 | 2313.50 | +0.59% | 5,488,700 |
| 2025-08-05 | 2286.00 | 2323.00 | 2282.50 | 2300.00 | +1.28% | 6,418,300 |
| 2025-08-04 | 2250.00 | 2278.50 | 2240.00 | 2271.00 | -1.62% | 8,218,700 |
| 2025-08-01 | 2300.00 | 2328.50 | 2276.50 | 2308.50 | +1.81% | 9,913,300 |
| 2025-07-31 | 2275.00 | 2298.00 | 2238.50 | 2267.50 | +5.15% | 14,690,800 |
| 2025-07-30 | 2235.00 | 2280.00 | 2105.00 | 2156.50 | -3.08% | 18,261,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+26.54%). Worst month: Jul (-7.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Murata Manufacturing's (6981.T) latest close?
7263.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6981.T's 52-week high and low?
12895.00 high and 2329.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Murata Manufacturing's strongest and weakest month historically?
Historically, 6981.T's strongest calendar month has been May (average +26.54%) and its weakest Jul (average -7.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.