Murata Manufacturing Co Ltd (MUR1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.923076923077 | 16.25 | 16.25 | 15.985 | 124 | 16.00404858 | DE |
| 4 | -0.74 | -4.39429928741 | 16.84 | 16.96 | 15.9 | 208 | 16.350833 | DE |
| 12 | -1.47 | -8.36653386454 | 17.57 | 19.29 | 15.9 | 545 | 17.55338932 | DE |
| 26 | -0.979999 | -5.73769939916 | 17.079999 | 22.03 | 15.9 | 641 | 18.69829883 | DE |
| 52 | -1.545 | -8.75602153585 | 17.645 | 22.03 | 15.9 | 528 | 18.29040617 | DE |
| 156 | -35.96 | -69.0741452171 | 52.06 | 53.7 | 15.825 | 679 | 18.14289915 | DE |
| 260 | -35.96 | -69.0741452171 | 52.06 | 53.7 | 15.825 | 679 | 18.14289915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 16.045 | 0.05 | 0.31 | 16.045 | 16.045 | 16.045 | 125 |
| 1731705960 | 15.995 | 0 | 0.00 | 15.995 | 15.995 | 15.995 | 0 |
| 1731619560 | 15.995 | -0.02 | -0.09 | 15.985 | 15.995 | 15.985 | 98 |
| 1731533220 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731446820 | 16.01 | -0.66 | -3.96 | 16.25 | 16.25 | 16.01 | 149 |
| 1731360360 | 16.67 | 0 | 0.00 | 16.67 | 16.67 | 16.67 | 0 |
| 1731101160 | 16.67 | 0 | 0.00 | 16.67 | 16.67 | 16.67 | 0 |
| 1731014760 | 16.67 | 0.08 | 0.48 | 16.85 | 16.85 | 16.67 | 222 |
| 1730928360 | 16.59 | 0.57 | 3.59 | 16.59 | 16.59 | 16.59 | 120 |
| 1730841960 | 16.015 | 0 | 0.00 | 16.015 | 16.015 | 16.015 | 0 |
| 1730755560 | 16.015 | 0.02 | 0.13 | 16.12 | 16.12 | 16.015 | 387 |
| 1730496360 | 15.995 | -0.63 | -3.79 | 15.95 | 15.995 | 15.9 | 575 |
| 1730409960 | 16.625 | -0.11 | -0.66 | 16.475 | 16.625 | 16.475 | 606 |
| 1730323560 | 16.735 | -0.23 | -1.33 | 16.735 | 16.735 | 16.735 | 8 |
| 1730237160 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1730150760 | 16.96 | 0.24 | 1.44 | 16.96 | 16.96 | 16.96 | 29 |
| 1729888020 | 16.719999 | -0.11 | -0.65 | 16.719999 | 16.719999 | 16.719999 | 120 |
| 1729801560 | 16.829999 | -0.01 | -0.06 | 16.829999 | 16.829999 | 16.829999 | 3 |
| 1729715160 | 16.84 | -0.34 | -1.98 | 16.84 | 16.84 | 16.84 | 180 |
| 1729628760 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1729542360 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1729283160 | 17.18 | -0.09 | -0.55 | 17.18 | 17.18 | 17.18 | 116 |
| 1729196760 | 17.274999 | 0 | 0.00 | 17.274999 | 17.274999 | 17.274999 | 0 |
| 1729110360 | 17.274999 | -0.27 | -1.51 | 17.184999 | 17.274999 | 17.175 | 394 |
| 1729023960 | 17.54 | -0.16 | -0.93 | 17.829999 | 17.829999 | 17.54 | 528 |
| 1728937560 | 17.704999 | 0 | 0.00 | 17.704999 | 17.704999 | 17.704999 | 0 |
| 1728678360 | 17.704999 | 0 | 0.00 | 17.704999 | 17.704999 | 17.704999 | 0 |
| 1728591960 | 17.704999 | 0 | 0.00 | 17.704999 | 17.704999 | 17.704999 | 0 |
| 1728505560 | 17.704999 | 0.47 | 2.70 | 17.704999 | 17.704999 | 17.704999 | 283 |
| 1728419160 | 17.239999 | -0.25 | -1.43 | 17.26 | 17.26 | 17.239999 | 507 |
| 1728332760 | 17.489999 | 0 | 0.00 | 17.489999 | 17.489999 | 17.489999 | 0 |
| 1728073560 | 17.489999 | 0.07 | 0.40 | 17.225 | 17.489999 | 17.024999 | 2047 |
| 1727987220 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1727900820 | 17.42 | -0.46 | -2.57 | 17.28 | 17.42 | 17.28 | 677 |
| 1727814420 | 17.88 | 0.2 | 1.16 | 18.17 | 18.17 | 17.88 | 869 |
| 1727728020 | 17.675 | 0.1 | 0.57 | 17.59 | 17.695 | 17.524999 | 689 |
| 1727468760 | 17.575 | -0.61 | -3.33 | 18.21 | 18.21 | 17.575 | 900 |
| 1727382360 | 18.18 | 0.58 | 3.30 | 17.985 | 18.18 | 17.985 | 651 |
| 1727295960 | 17.6 | 0.29 | 1.68 | 17.434999 | 17.63 | 17.434999 | 604 |
| 1727209620 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1727123220 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1726864020 | 17.309999 | 0.47 | 2.82 | 17.309999 | 17.309999 | 17.309999 | 23 |
| 1726777560 | 16.835 | -0.12 | -0.68 | 16.94 | 16.94 | 16.835 | 415 |
| 1726691220 | 16.95 | 0.09 | 0.56 | 16.845 | 16.95 | 16.845 | 397 |
| 1726604760 | 16.855 | -0.65 | -3.69 | 16.96 | 16.96 | 16.855 | 387 |
| 1726518420 | 17.5 | -0.11 | -0.65 | 17.5 | 17.5 | 17.5 | 28 |
| 1726259160 | 17.614999 | 0 | 0.00 | 17.614999 | 17.614999 | 17.614999 | 0 |
| 1726172760 | 17.614999 | 0.36 | 2.09 | 17.649999 | 17.649999 | 17.614999 | 968 |
| 1726086360 | 17.255 | 0.15 | 0.88 | 17 | 17.255 | 17 | 2263 |
| 1725999960 | 17.105 | -0.56 | -3.17 | 17.1 | 17.105 | 17.095 | 595 |
| 1725913620 | 17.665 | -0.14 | -0.79 | 17.665 | 17.665 | 17.665 | 283 |
| 1725654360 | 17.805 | -0.52 | -2.81 | 17.98 | 17.98 | 17.805 | 2303 |
| 1725567960 | 18.32 | -0.12 | -0.65 | 18.03 | 18.32 | 18.03 | 474 |
| 1725481560 | 18.44 | -0.57 | -2.97 | 18.149999 | 18.44 | 18.149999 | 670 |
| 1725395160 | 19.005 | -0.18 | -0.91 | 19.005 | 19.005 | 19.005 | 528 |
| 1725308760 | 19.18 | 0.27 | 1.43 | 19.29 | 19.29 | 19.18 | 268 |
| 1725049560 | 18.91 | 0.7 | 3.84 | 18.91 | 18.91 | 18.91 | 530 |
| 1724963160 | 18.21 | 0.51 | 2.85 | 18.095 | 18.21 | 18.095 | 1150 |
| 1724876760 | 17.704999 | 0.13 | 0.77 | 17.755 | 17.755 | 17.704999 | 846 |
| 1724790420 | 17.57 | -0.33 | -1.82 | 17.57 | 17.57 | 17.57 | 1 |
| 1724704020 | 17.895 | 0 | 0.00 | 17.895 | 17.895 | 17.895 | 0 |
| 1724444820 | 17.895 | -0.17 | -0.94 | 18.155 | 18.155 | 17.829999 | 135 |
| 1724358420 | 18.065 | 0.15 | 0.84 | 18.045 | 18.065 | 18.045 | 837 |
| 1724271960 | 17.915 | -0.25 | -1.38 | 17.915 | 17.915 | 17.915 | 257 |
| 1724185560 | 18.165 | -0.11 | -0.60 | 18.165 | 18.165 | 18.165 | 552 |
| 1724099220 | 18.274999 | -0.33 | -1.75 | 18.155 | 18.395 | 18.155 | 564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
