6981.T
Murata Manufacturing Co., Ltd.
09:30:00
11750 ¥
0.0000 (%0.00)
Önceki Kapanış: 11745
Düşük₺11280
Yüksek₺12410
6981.T: Murata Manufacturing Co., Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.015,2321
KAPANIŞ 5.067,9643
En Düşük
DÜŞÜK 2.821,5
En Yüksek
YÜKSEK 12.850
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.343 | 3.356 | 3.301 | 3.330 |
| 06.01.2026 | 3.375 | 3.391 | 3.305 | 3.332 |
| 07.01.2026 | 3.303 | 3.370 | 3.286 | 3.341 |
| 08.01.2026 | 3.319 | 3.326 | 3.187 | 3.187 |
| 09.01.2026 | 3.184 | 3.211 | 3.158 | 3.194 |
| 13.01.2026 | 3.300 | 3.329 | 3.265 | 3.308 |
| 14.01.2026 | 3.307 | 3.485 | 3.300 | 3.445 |
| 15.01.2026 | 3.384 | 3.428 | 3.358 | 3.400 |
| 16.01.2026 | 3.363 | 3.432 | 3.357 | 3.414 |
| 19.01.2026 | 3.400 | 3.448 | 3.343 | 3.433 |
| 20.01.2026 | 3.388 | 3.407 | 3.299 | 3.306 |
| 21.01.2026 | 3.257 | 3.307 | 3.250 | 3.300 |
| 22.01.2026 | 3.370 | 3.373 | 3.312 | 3.334 |
| 23.01.2026 | 3.370 | 3.385 | 3.319 | 3.332 |
| 26.01.2026 | 3.212 | 3.230 | 3.171 | 3.179 |
| 27.01.2026 | 3.191 | 3.235 | 3.147 | 3.228 |
| 28.01.2026 | 3.180 | 3.200 | 3.152 | 3.187 |
| 29.01.2026 | 3.157 | 3.164 | 3.075 | 3.135 |
| 30.01.2026 | 3.086 | 3.153 | 3.085 | 3.136 |
| 02.02.2026 | 3.242 | 3.256 | 2.821,5 | 3.085 |
| 03.02.2026 | 3.179 | 3.347 | 3.158 | 3.318 |
| 04.02.2026 | 3.260 | 3.326 | 3.229 | 3.322 |
| 05.02.2026 | 3.300 | 3.311 | 3.227 | 3.285 |
| 06.02.2026 | 3.204 | 3.238 | 3.150 | 3.217 |
| 09.02.2026 | 3.392 | 3.412 | 3.263 | 3.269 |
| 10.02.2026 | 3.306 | 3.327 | 3.279 | 3.319 |
| 12.02.2026 | 3.307 | 3.334 | 3.269 | 3.295 |
| 13.02.2026 | 3.225 | 3.306 | 3.220 | 3.259 |
| 16.02.2026 | 3.315 | 3.328 | 3.246 | 3.283 |
| 17.02.2026 | 3.282 | 3.585 | 3.238 | 3.509 |
| 18.02.2026 | 3.579 | 3.627 | 3.444 | 3.610 |
| 19.02.2026 | 3.650 | 3.725 | 3.588 | 3.666 |
| 20.02.2026 | 3.722 | 3.753 | 3.647 | 3.675 |
| 24.02.2026 | 3.800 | 4.056 | 3.751 | 4.045 |
| 25.02.2026 | 4.010 | 4.230 | 3.993 | 4.223 |
| 26.02.2026 | 4.241 | 4.322 | 4.079 | 4.088 |
| 27.02.2026 | 3.985 | 4.123 | 3.966 | 4.108 |
| 02.03.2026 | 3.918 | 4.068 | 3.906 | 4.065 |
| 03.03.2026 | 3.995 | 4.005 | 3.707 | 3.730 |
| 04.03.2026 | 3.600 | 3.777 | 3.572 | 3.657 |
| 05.03.2026 | 3.810 | 3.889 | 3.716 | 3.808 |
| 06.03.2026 | 3.745 | 3.815 | 3.710 | 3.783 |
| 09.03.2026 | 3.433 | 3.511 | 3.346 | 3.473 |
| 10.03.2026 | 3.588 | 3.672 | 3.574 | 3.672 |
| 11.03.2026 | 3.720 | 3.861 | 3.718 | 3.758 |
| 12.03.2026 | 3.715 | 3.734 | 3.661 | 3.720 |
| 13.03.2026 | 3.580 | 3.661 | 3.575 | 3.650 |
| 16.03.2026 | 3.580 | 3.664 | 3.556 | 3.607 |
| 17.03.2026 | 3.715 | 3.853 | 3.667 | 3.802 |
| 18.03.2026 | 3.900 | 3.907 | 3.819 | 3.844 |
| 19.03.2026 | 3.710 | 3.782 | 3.702 | 3.748 |
| 23.03.2026 | 3.500 | 3.535 | 3.425 | 3.508 |
| 24.03.2026 | 3.637 | 3.639 | 3.498 | 3.543 |
| 25.03.2026 | 3.666 | 3.679 | 3.604 | 3.660 |
| 26.03.2026 | 3.673 | 3.782 | 3.672 | 3.723 |
| 27.03.2026 | 3.672 | 3.754 | 3.638 | 3.745 |
| 30.03.2026 | 3.486 | 3.534 | 3.457 | 3.534 |
| 31.03.2026 | 3.451 | 3.505 | 3.381 | 3.409 |
| 01.04.2026 | 3.619 | 3.674 | 3.571 | 3.671 |
| 02.04.2026 | 3.704 | 3.714 | 3.461 | 3.478 |
| 03.04.2026 | 3.707 | 3.789 | 3.706 | 3.789 |
| 06.04.2026 | 3.780 | 3.913 | 3.777 | 3.807 |
| 07.04.2026 | 3.822 | 3.869 | 3.761 | 3.786 |
| 08.04.2026 | 3.996 | 4.037 | 3.927 | 4.000 |
| 09.04.2026 | 3.930 | 3.990 | 3.913 | 3.990 |
| 10.04.2026 | 3.988 | 4.165 | 3.975 | 4.146 |
| 13.04.2026 | 4.077 | 4.196 | 4.042 | 4.170 |
| 14.04.2026 | 4.208 | 4.353 | 4.205 | 4.329 |
| 15.04.2026 | 4.485 | 4.525 | 4.431 | 4.520 |
| 16.04.2026 | 4.570 | 4.878 | 4.537 | 4.792 |
| 17.04.2026 | 4.722 | 4.796 | 4.600 | 4.600 |
| 20.04.2026 | 4.662 | 4.813 | 4.658 | 4.738 |
| 21.04.2026 | 4.740 | 4.852 | 4.736 | 4.810 |
| 22.04.2026 | 4.827 | 4.977 | 4.821 | 4.911 |
| 23.04.2026 | 4.841 | 4.867 | 4.672 | 4.813 |
| 24.04.2026 | 4.950 | 5.016 | 4.890 | 4.936 |
| 27.04.2026 | 5.001 | 5.013 | 4.770 | 4.916 |
| 28.04.2026 | 4.933 | 4.995 | 4.810 | 4.840 |
| 30.04.2026 | 4.848 | 5.265 | 4.750 | 5.156 |
| 01.05.2026 | 5.000 | 5.253 | 4.905 | 5.138 |
| 07.05.2026 | 5.400 | 5.716 | 5.398 | 5.648 |
| 08.05.2026 | 5.590 | 5.910 | 5.551 | 5.850 |
| 11.05.2026 | 5.993 | 6.018 | 5.808 | 5.960 |
| 12.05.2026 | 6.078 | 6.311 | 6.040 | 6.078 |
| 13.05.2026 | 5.947 | 6.118 | 5.900 | 6.089 |
| 14.05.2026 | 6.146 | 6.508 | 6.138 | 6.339 |
| 15.05.2026 | 6.429 | 6.541 | 6.035 | 6.151 |
| 18.05.2026 | 6.051 | 6.292 | 5.930 | 6.171 |
| 19.05.2026 | 6.234 | 6.323 | 6.128 | 6.180 |
| 20.05.2026 | 5.990 | 6.200 | 5.825 | 6.164 |
| 21.05.2026 | 6.352 | 6.788 | 6.316 | 6.727 |
| 22.05.2026 | 6.715 | 7.226 | 6.659 | 7.130 |
| 25.05.2026 | 7.338 | 8.413 | 7.315 | 7.928 |
| 26.05.2026 | 7.928 | 8.266 | 7.813 | 8.077 |
| 27.05.2026 | 8.227 | 8.383 | 7.750 | 7.820 |
| 28.05.2026 | 7.700 | 8.899 | 7.700 | 8.538 |
| 29.05.2026 | 9.128 | 10.040 | 9.033 | 9.625 |
| 01.06.2026 | 9.475 | 11.125 | 9.171 | 10.490 |
| 02.06.2026 | 10.410 | 11.040 | 9.700 | 10.230 |
| 03.06.2026 | 10.300 | 10.940 | 9.928 | 10.420 |
| 04.06.2026 | 10.120 | 10.380 | 9.858 | 9.904 |
| 05.06.2026 | 9.500 | 10.035 | 9.225 | 9.695 |
| 08.06.2026 | 8.795 | 9.285 | 8.624 | 8.711 |
| 09.06.2026 | 9.000 | 10.035 | 8.680 | 9.692 |
| 10.06.2026 | 9.392 | 9.580 | 8.550 | 8.650 |
| 11.06.2026 | 8.218 | 9.018 | 8.083 | 8.967 |
| 12.06.2026 | 9.567 | 9.665 | 8.521 | 8.556 |
| 15.06.2026 | 9.456 | 10.060 | 9.415 | 10.060 |
| 16.06.2026 | 10.560 | 10.995 | 10.320 | 10.530 |
| 17.06.2026 | 10.230 | 11.095 | 10.200 | 10.865 |
| 18.06.2026 | 12.100 | 12.850 | 11.715 | 11.745 |
| 19.06.2026 | 12.345 | 12.410 | 11.280 | 11.750 |