Murata Manufacturing Inc (OP:MRAAF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	22.27	22.27	20.01	20.01	5,521	-2.33(-10.41%)
Dec 04, 2025	20.42	22.34	19.82	22.34	7,729	+0.16(+0.70%)
Dec 03, 2025	22.68	22.68	19.80	22.18	353	+1.92(+9.50%)
Dec 02, 2025	21.30	22.54	20.26	20.26	417	-0.69(-3.29%)
Dec 01, 2025	19.45	21.85	19.45	20.95	2,443	-0.99(-4.51%)
Nov 28, 2025	21.94	21.94	19.21	21.94	1,914	+3.16(+16.83%)
Nov 26, 2025	21.60	21.60	18.50	18.78	1,915	-2.28(-10.83%)
Nov 25, 2025	21.06	21.06	18.35	21.06	60,386	+1.65(+8.53%)
Nov 24, 2025	20.67	20.67	18.05	19.41	2,854	+2.26(+13.15%)
Nov 21, 2025	20.63	20.63	17.15	17.15	6,485	-3.70(-17.75%)
Nov 20, 2025	20.85	20.85	20.85	20.85	405	-0.19(-0.89%)
Nov 19, 2025	20.55	21.04	18.60	21.04	508	+0.99(+4.93%)
Nov 18, 2025	20.05	20.05	18.10	20.05	4,964	-0.95(-4.52%)
Nov 17, 2025	21.29	21.29	19.12	21.00	1,786	+0.12(+0.58%)
Nov 14, 2025	20.86	20.88	17.90	20.88	1,401	-0.61(-2.85%)
Nov 13, 2025	21.49	21.49	19.51	21.49	1,049	+2.07(+10.66%)
Nov 12, 2025	21.43	21.43	19.42	19.42	1,258	-1.08(-5.27%)
Nov 11, 2025	21.55	21.55	19.45	20.50	1,246	-1.83(-8.20%)
Nov 10, 2025	22.33	23.25	19.57	22.33	1,277	-0.18(-0.79%)
Nov 07, 2025	22.52	22.52	19.58	22.51	2,467	+0.51(+2.31%)
Nov 06, 2025	22.00	23.21	20.33	22.00	720	+1.72(+8.48%)
Nov 05, 2025	23.12	23.14	20.19	20.28	751	-0.54(-2.59%)
Nov 04, 2025	23.92	23.92	20.82	20.82	605	-1.24(-5.62%)
Nov 03, 2025	24.15	24.15	20.81	22.06	1,553	-1.29(-5.52%)
Oct 31, 2025	21.50	23.74	21.50	23.35	2,995	+2.54(+12.20%)
Oct 30, 2025	20.81	20.81	18.59	20.81	1,831	+0.84(+4.21%)
Oct 29, 2025	21.79	21.79	19.97	19.97	2,838	-1.75(-8.06%)
Oct 28, 2025	22.20	22.20	19.64	21.72	1,617	+0.20(+0.93%)
Oct 27, 2025	18.55	21.52	18.55	21.52	1,199	+3.16(+17.24%)
Oct 24, 2025	19.80	20.92	18.36	18.36	3,798	-0.74(-3.90%)
Oct 23, 2025	19.20	19.22	17.40	19.10	833	-0.22(-1.14%)
Oct 22, 2025	19.68	19.68	19.32	19.32	538	-0.28(-1.43%)
Oct 21, 2025	19.60	19.60	17.65	19.60	6,829	-0.04(-0.20%)
Oct 20, 2025	19.66	19.69	17.81	19.64	914	+0.17(+0.87%)
Oct 17, 2025	19.47	19.47	16.55	19.47	424	+1.02(+5.53%)
Oct 16, 2025	19.00	19.00	17.43	18.45	2,948	+0.45(+2.50%)
Oct 15, 2025	18.79	18.79	16.98	18.00	765	-0.67(-3.59%)
Oct 14, 2025	17.57	18.67	17.57	18.67	4,210	+0.13(+0.70%)
Oct 13, 2025	18.54	19.43	17.76	18.54	1,240	-0.36(-1.90%)
Oct 10, 2025	19.29	19.29	17.10	18.90	3,565	+1.46(+8.37%)
Oct 09, 2025	19.36	19.36	16.80	17.44	688	-1.90(-9.82%)
Oct 08, 2025	19.34	19.34	18.50	19.34	1,785	-0.02(-0.10%)
Oct 07, 2025	19.36	19.36	19.36	19.36	1,165	-0.32(-1.64%)
Oct 06, 2025	19.00	20.11	17.89	19.68	5,651	-0.40(-1.98%)
Oct 03, 2025	20.47	20.47	16.95	20.08	678	+0.65(+3.37%)
Oct 02, 2025	20.28	20.81	18.57	19.43	600	-0.50(-2.53%)