Murata Manufacturing Company Ltd (PK) (MRAAY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 11.41 | -0.28 | -2.40 | 11.6 | 11.6 | 11.4 | 219364 |
| 1721337960 | 11.69 | -0.11 | -0.93 | 11.84 | 11.85 | 11.6301 | 144966 |
| 1721251320 | 11.8 | -0.13 | -1.09 | 11.61 | 12 | 11.61 | 250509 |
| 1721164920 | 11.93 | 0.65 | 5.72 | 11.7 | 11.94 | 11.7 | 1250312 |
| 1721078940 | 11.285 | -0.05 | -0.40 | 11.42 | 11.42 | 11.25 | 157410 |
| 1720819200 | 11.33 | 0.01 | 0.04 | 10.9 | 11.4 | 10.9 | 311059 |
| 1720733280 | 11.325 | 0.01 | 0.13 | 11.3967 | 11.61 | 11.1 | 883308 |
| 1720646880 | 11.31 | 0.19 | 1.71 | 10.82 | 11.47 | 10.82 | 300959 |
| 1720560540 | 11.12 | 0.04 | 0.36 | 11.47 | 11.47 | 10.91 | 478158 |
| 1720473600 | 11.08 | -0.02 | -0.18 | 11.44 | 11.44 | 10.77 | 485605 |
| 1720214640 | 11.1 | 0.06 | 0.54 | 10.78 | 11.12 | 10.78 | 176771 |
| 1720041000 | 11.04 | 0.63 | 6.05 | 10.8 | 11.1 | 10.62 | 742160 |
| 1719955740 | 10.41 | 0.27 | 2.66 | 10.62 | 10.62 | 10.32 | 777795 |
| 1719868980 | 10.14 | -0.2 | -1.93 | 9.84 | 10.27 | 9.84 | 911024 |
| 1719610020 | 10.34 | 0.09 | 0.88 | 10.02 | 10.43 | 10.02 | 383684 |
| 1719523200 | 10.25 | 0.12 | 1.18 | 10.13 | 10.33 | 10.13 | 111820 |
| 1719437040 | 10.13 | -0.17 | -1.65 | 10 | 10.2395 | 10 | 749976 |
| 1719350880 | 10.3 | -0.16 | -1.53 | 10.34 | 10.41 | 10.25 | 630432 |
| 1719264540 | 10.46 | 0.11 | 1.06 | 10.16 | 10.57 | 10.16 | 562958 |
| 1719005220 | 10.35 | -0.12 | -1.15 | 10.43 | 10.51 | 10.35 | 297151 |
| 1718918640 | 10.47 | 0 | 0.00 | 10.28 | 10.62 | 10.28 | 240090 |
| 1718746140 | 10.47 | 0.13 | 1.26 | 10.52 | 10.52 | 10.11 | 266336 |
| 1718659680 | 10.34 | 0.18 | 1.77 | 10.21 | 10.42 | 10.135 | 300436 |
| 1718400300 | 10.16 | 0.08 | 0.79 | 10 | 10.2 | 10 | 486539 |
| 1718314140 | 10.08 | 0.08 | 0.80 | 10.08 | 10.25 | 10.05 | 174181 |
| 1718227380 | 10 | 0.34 | 3.52 | 9.8 | 10.09 | 9.8 | 293873 |
| 1718141340 | 9.66 | -0.14 | -1.43 | 9.78 | 9.78 | 9.39 | 1025092 |
| 1718054880 | 9.8 | 0.16 | 1.66 | 9.7 | 9.83 | 9.7 | 124755 |
| 1717795800 | 9.6404 | -0.03 | -0.31 | 9.75 | 9.75 | 9.64 | 239530 |
| 1717709400 | 9.67 | -0.04 | -0.41 | 9.41 | 9.68 | 9.41 | 129331 |
| 1717622460 | 9.71 | -0.04 | -0.41 | 9.94 | 9.94 | 9.493 | 111361 |
| 1717536360 | 9.75 | 0.06 | 0.62 | 9.7 | 9.78 | 9.7 | 447034 |
| 1717450140 | 9.69 | 0.31 | 3.30 | 9.6 | 9.84 | 9.6 | 195922 |
| 1717190940 | 9.38 | 0.1 | 1.08 | 9.32 | 9.5 | 9.32 | 258905 |
| 1717104540 | 9.28 | 0.01 | 0.11 | 9.57 | 9.57 | 9.2 | 203019 |
| 1717018020 | 9.27 | -0.2 | -2.11 | 9.3 | 9.35 | 9.23 | 275162 |
| 1716931740 | 9.47 | -0.06 | -0.63 | 9.21 | 9.51 | 9.21 | 203927 |
| 1716585840 | 9.53 | 0.22 | 2.36 | 9.38 | 9.57 | 9.38 | 146844 |
| 1716499740 | 9.31 | -0.06 | -0.64 | 9.7 | 9.7 | 9.2899999 | 366886 |
| 1716412800 | 9.3699999 | 0.03 | 0.32 | 9.35 | 9.42 | 9.35 | 189115 |
| 1716326940 | 9.34 | -0.08 | -0.85 | 9.11 | 9.39 | 9.11 | 130363 |
| 1716240180 | 9.42 | 0.27 | 2.95 | 9.25 | 9.43 | 9.25 | 409614 |
| 1715981340 | 9.15 | 0.17 | 1.89 | 9.03 | 9.45 | 9.03 | 150601 |
| 1715894940 | 8.98 | -0.13 | -1.43 | 8.83 | 9.05 | 8.83 | 361370 |
| 1715808000 | 9.11 | 0.16 | 1.79 | 8.73 | 9.11 | 8.73 | 198229 |
| 1715722140 | 8.95 | 0.08 | 0.90 | 8.89 | 8.95 | 8.88 | 175839 |
| 1715635200 | 8.8699999 | 0.18 | 2.07 | 8.78 | 9.1199999 | 8.78 | 385953 |
| 1715376000 | 8.69 | -0.35 | -3.87 | 8.49 | 8.93 | 8.49 | 127593 |
| 1715289720 | 9.0399999 | -0.01 | -0.11 | 8.66 | 9.0399999 | 8.66 | 393497 |
| 1715203200 | 9.05 | -0.13 | -1.42 | 9.0399999 | 9.07 | 9.03 | 133562 |
| 1715117340 | 9.18 | -0.11 | -1.18 | 8.97 | 9.45 | 8.97 | 334479 |
| 1715030940 | 9.2899999 | 0.02 | 0.22 | 9.25 | 9.47 | 9.2 | 233797 |
| 1714771740 | 9.27 | 0.19 | 2.09 | 9.1 | 9.27 | 9.1 | 185359 |
| 1714685340 | 9.08 | 0.05 | 0.55 | 8.75 | 9.1199999 | 8.75 | 518229 |
| 1714598400 | 9.03 | -0.04 | -0.44 | 9.38 | 9.38 | 9 | 157532 |
| 1714512600 | 9.07 | -0.07 | -0.77 | 9.14 | 9.21 | 9.07 | 221441 |
| 1714425720 | 9.14 | 0.37 | 4.22 | 8.8 | 9.19 | 8.8 | 277597 |
| 1714166580 | 8.77 | -0.27 | -2.99 | 8.83 | 9.19 | 8.72 | 217285 |
| 1714080300 | 9.0399999 | 0.01 | 0.11 | 9.2499 | 9.25 | 8.89 | 359144 |
| 1713994020 | 9.03 | 0.13 | 1.46 | 9.05 | 9.1199999 | 8.99 | 178612 |
| 1713907740 | 8.9 | 0.06 | 0.68 | 8.91 | 8.92 | 8.67 | 275007 |
| 1713821340 | 8.84 | 0.23 | 2.67 | 8.72 | 8.89 | 8.72 | 378222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
