Murata Manufacturing Inc (OP: MRAAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022				66.12	2,050	-0.84(-1.25%)
Mar 30, 2022	69.42	69.42	66.96	66.96	1,147	-2.64(-3.79%)
Mar 25, 2022				69.60	0	+0.70(+1.02%)
Mar 24, 2022	69.38	69.38	68.90	68.90	6,656	+0.93(+1.36%)
Mar 23, 2022	68.97	68.97	67.97	67.97	109	+2.01(+3.05%)
Mar 22, 2022	65.96	65.96	65.96	65.96	314	-0.20(-0.31%)
Mar 21, 2022	66.00	66.81	66.00	66.16	54	-1.07(-1.59%)
Mar 18, 2022	67.23	67.23	67.23	67.23	1,791	+1.94(+2.97%)
Mar 17, 2022	66.03	66.03	65.29	65.29	1,245	+0.53(+0.81%)
Mar 16, 2022	63.99	64.77	63.99	64.77	1,204	+3.02(+4.90%)
Mar 15, 2022	63.47	63.47	61.74	61.74	213	+0.18(+0.29%)
Mar 14, 2022	63.10	63.10	61.56	61.56	137	-0.93(-1.50%)
Mar 11, 2022	62.49	62.49	62.49	62.49	11,551	+0.16(+0.26%)
Mar 10, 2022	64.69	64.69	62.33	62.33	226	-1.32(-2.07%)
Mar 09, 2022	64.25	64.25	63.65	63.65	885	+1.12(+1.78%)
Mar 08, 2022	62.53	62.53	62.53	62.53	4,130	-2.31(-3.57%)
Mar 07, 2022	62.97	64.85	61.09	64.85	20	+0.01(+0.02%)
Mar 04, 2022	64.84	64.84	64.51	64.84	1,154	-2.01(-3.01%)
Mar 03, 2022	66.30	66.85	65.43	66.85	1,173	-0.93(-1.37%)
Mar 02, 2022	67.78	67.78	65.85	67.78	468	+1.78(+2.70%)
Mar 01, 2022	65.78	66.44	65.78	66.00	6,946	-1.50(-2.22%)
Feb 28, 2022	65.76	68.47	65.76	67.50	108	-1.69(-2.44%)
Feb 25, 2022	68.08	69.19	67.31	69.19	144,667	+3.47(+5.28%)
Feb 24, 2022	64.81	66.58	64.53	65.72	5,154	-1.38(-2.06%)
Feb 23, 2022	66.62	67.80	66.62	67.10	538	-2.70(-3.87%)
Feb 22, 2022	69.80	69.80	69.80	69.80	19	+1.80(+2.65%)
Feb 18, 2022				68.00	0	-3.42(-4.79%)
Feb 17, 2022	71.42	71.42	71.42	71.42	41	+0.36(+0.51%)
Feb 16, 2022	70.60	71.06	70.60	71.06	4,309	+2.43(+3.54%)
Feb 15, 2022	68.38	69.50	68.30	68.63	844	-0.07(-0.10%)
Feb 14, 2022	67.52	68.70	67.30	68.70	282,604	-0.39(-0.56%)
Feb 11, 2022	73.30	73.30	68.43	69.09	3,196	-3.24(-4.48%)
Feb 10, 2022	73.14	73.16	71.00	72.33	1,061	-1.84(-2.49%)
Feb 09, 2022	74.23	74.23	72.42	74.17	463	+2.58(+3.60%)
Feb 08, 2022	72.71	72.71	70.88	71.60	1,682	+0.16(+0.22%)
Feb 07, 2022	70.66	72.48	70.66	71.44	1,692	-2.36(-3.20%)
Feb 04, 2022	71.50	74.02	71.45	73.80	978	-0.40(-0.53%)
Feb 03, 2022	71.45	75.05		74.20	1,121	-2.01(-2.64%)
Feb 02, 2022	76.20	76.24	75.00	76.21	4,790	-3.54(-4.44%)
Feb 01, 2022	80.70	80.75	78.20	79.75	26,240	+4.85(+6.48%)
Jan 31, 2022	74.94	75.00	73.40	74.90	9,562	+3.45(+4.83%)
Jan 28, 2022	71.82	71.82	70.15	71.45	1,702	+0.29(+0.40%)
Jan 27, 2022	71.46	72.20	70.46	71.16	2,257	-2.68(-3.63%)
Jan 26, 2022	72.55	74.35	72.55	73.84	4,083	-0.86(-1.15%)
Jan 25, 2022	75.88	76.05	74.09	74.70	1,583	-0.39(-0.52%)
Jan 24, 2022	74.10	75.33	72.91	75.09	4,157	-0.71(-0.94%)
Jan 21, 2022	76.38	76.86	75.01	75.80	1,476	-0.20(-0.26%)
Jan 20, 2022	76.58	76.61	74.95	76.00	4,166	-0.18(-0.23%)
Jan 19, 2022	76.13	76.44	74.62	76.18	1,033	-3.04(-3.83%)
Jan 18, 2022	78.72	79.22	77.94	79.21	4,222	-0.79(-0.98%)
Jan 14, 2022				80.00	0	-1.60(-1.96%)
Jan 13, 2022	82.49	82.49	81.45	81.60	7,394	+0.27(+0.34%)
Jan 12, 2022	82.16	82.20	81.23	81.33	219,712	+2.38(+3.01%)
Jan 11, 2022	78.14	79.08	77.45	78.95	718	-0.80(-1.00%)
Jan 10, 2022	80.05	80.05	78.74	79.75	5,088	-0.30(-0.37%)
Jan 07, 2022	80.18	80.18	78.40	80.05	2,257	-0.62(-0.77%)
Jan 06, 2022	79.13	80.78	78.99	80.67	3,834	-1.43(-1.74%)
Jan 05, 2022	82.39	82.39	81.38	82.10	842	+1.10(+1.36%)
Jan 04, 2022	79.84	81.49	79.84	81.00	1,558	+0.76(+0.95%)