Murata Manufacturing ADR (OP:MRAAY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	10.85	10.86	10.66	10.68	179,477	-0.10(-0.93%)
Dec 11, 2025	10.62	10.80	10.60	10.78	253,733	-0.17(-1.55%)
Dec 10, 2025	10.97	10.97	10.57	10.95	1,006,875	+0.15(+1.39%)
Dec 09, 2025	10.90	11.01	10.76	10.80	732,983	-0.02(-0.18%)
Dec 08, 2025	11.25	11.25	10.69	10.82	156,699	-0.06(-0.55%)
Dec 05, 2025	10.60	10.91	10.56	10.88	225,440	-0.07(-0.64%)
Dec 04, 2025	11.00	11.01	10.89	10.95	295,740	+0.40(+3.79%)
Dec 03, 2025	10.48	10.65	10.48	10.55	1,834,448	+0.12(+1.15%)
Dec 02, 2025	10.36	10.53	10.36	10.43	1,935,819	+0.12(+1.16%)
Dec 01, 2025	10.34	10.42	10.10	10.31	502,708	+0.02(+0.19%)
Nov 28, 2025	9.970	10.35	9.970	10.29	232,960	+0.06(+0.59%)
Nov 26, 2025	10.00	10.49	10.00	10.23	254,914	+0.26(+2.62%)
Nov 25, 2025	9.680	10.00	9.590	9.969	335,255	+0.19(+1.93%)
Nov 24, 2025	9.693	9.800	9.537	9.780	223,123	+0.09(+0.93%)
Nov 21, 2025	9.380	9.860	9.380	9.690	288,924	+0.23(+2.43%)
Nov 20, 2025	9.480	9.780	9.450	9.460	326,837	-0.22(-2.27%)
Nov 19, 2025	9.690	9.860	9.510	9.680	1,071,334	+0.06(+0.62%)
Nov 18, 2025	9.330	9.640	9.330	9.620	196,502	-0.23(-2.34%)
Nov 17, 2025	9.974	10.20	9.810	9.850	206,084	-0.15(-1.50%)
Nov 14, 2025	9.750	10.08	9.750	10.00	174,717	+0.04(+0.40%)
Nov 13, 2025	10.08	10.10	9.950	9.960	203,377	-0.24(-2.35%)
Nov 12, 2025	10.20	10.23	10.17	10.20	240,940	-0.11(-1.07%)
Nov 11, 2025	10.32	10.34	9.990	10.31	224,288	-0.16(-1.53%)
Nov 10, 2025	10.21	10.50	10.21	10.47	767,029	-0.11(-1.04%)
Nov 07, 2025	10.44	10.58	10.33	10.58	420,286	-0.20(-1.86%)
Nov 06, 2025	10.57	10.90	10.57	10.78	906,211	-0.16(-1.46%)
Nov 05, 2025	10.99	10.99	10.58	10.94	1,285,007	-0.08(-0.73%)
Nov 04, 2025	11.20	11.21	10.92	11.02	733,724	+0.06(+0.58%)
Nov 03, 2025	10.50	11.00	10.50	10.96	350,351	+0.19(+1.73%)
Oct 31, 2025	10.70	10.98	10.67	10.77	586,091	+0.96(+9.79%)
Oct 30, 2025	10.15	10.15	9.600	9.810	2,152,217	-0.02(-0.20%)
Oct 29, 2025	9.710	10.04	9.710	9.830	1,264,596	-0.54(-5.22%)
Oct 28, 2025	10.07	10.43	10.07	10.37	256,443	+0.46(+4.66%)
Oct 27, 2025	9.965	9.990	9.865	9.909	202,450	-0.00(-0.01%)
Oct 24, 2025	9.900	9.990	9.730	9.910	236,595	+0.38(+3.93%)
Oct 23, 2025	9.790	9.790	9.220	9.535	204,051	-0.00(-0.05%)
Oct 22, 2025	9.430	9.990	9.430	9.540	157,803	-0.03(-0.31%)
Oct 21, 2025	9.615	9.675	9.556	9.570	279,625	-0.23(-2.35%)
Oct 20, 2025	9.640	9.810	9.570	9.800	243,097	+0.33(+3.48%)
Oct 17, 2025	9.400	9.470	9.390	9.470	189,317	+0.26(+2.82%)
Oct 16, 2025	9.000	9.426	9.000	9.210	197,001	-0.09(-0.97%)
Oct 15, 2025	9.335	9.430	9.200	9.300	614,422	+0.28(+3.10%)
Oct 14, 2025	8.917	9.090	8.917	9.020	317,079	-0.05(-0.55%)
Oct 13, 2025	9.140	9.330	9.010	9.070	279,517	+0.18(+2.02%)
Oct 10, 2025	9.140	9.299	8.850	8.890	194,429	-0.57(-6.03%)
Oct 09, 2025	9.460	9.510	9.280	9.460	168,929	-0.01(-0.11%)
Oct 08, 2025	9.620	9.720	9.235	9.470	338,383	+0.03(+0.32%)
Oct 07, 2025	9.610	9.610	9.220	9.440	166,727	-0.35(-3.58%)
Oct 06, 2025	9.610	9.820	9.610	9.790	154,807	+0.17(+1.77%)
Oct 03, 2025	9.430	9.623	9.430	9.620	163,774	+0.23(+2.45%)
Oct 02, 2025	9.395	9.470	9.340	9.390	140,687	+0.06(+0.64%)