OTC:MRAAF | Historical Stock Price | Murata Manufacturing Co., Ltd./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.14$18.32$27.64$41.70$62.91$94.912012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$30.67$32.293,000
2020-12-30$29.83$31.402,700
2020-12-29$30.33$31.943,000
2020-12-28$30.24$31.831,500
2020-12-24$28.60$30.111,800
2020-12-23$28.03$29.512,700
2020-12-22$27.83$29.301,500
2020-12-21$29.07$30.601,200
2020-12-18$28.67$30.181,500
2020-12-17$28.87$30.403,600
2020-12-16$28.79$30.31900
2020-12-15$28.83$30.366,300
2020-12-14$28.33$29.834,500
2020-12-11$27.83$29.304,800
2020-12-10$28.33$29.835,400
2020-12-09$28.68$30.205,400
2020-12-08$28.32$29.8118,900
2020-12-07$28.50$30.00900
2020-12-04$29.00$30.541,200
2020-12-03$29.25$30.803,300
2020-12-02$29.08$30.6122,200
2020-12-01$29.05$30.581,800
2020-11-30$28.85$30.373,900
2020-11-27$28.85$30.37300
2020-11-25$27.98$29.463,600
2020-11-24$27.33$28.782,100
2020-11-23$26.89$28.315,100
2020-11-20$26.75$28.162,400
2020-11-19$26.40$27.791,800
2020-11-18$26.23$27.622,100
2020-11-17$26.30$27.695,100
2020-11-16$26.03$27.412,100
2020-11-13$25.79$27.151,500
2020-11-12$25.33$26.671,800
2020-11-11$24.97$26.291,200
2020-11-10$24.00$25.272,100
2020-11-09$25.00$26.323,900
2020-11-06$23.95$25.221,800
2020-11-05$24.25$25.532,700
2020-11-04$23.80$25.062,400
2020-11-03$23.68$24.933,600
2020-11-02$22.92$24.131,800
2020-10-30$23.55$24.803,300
2020-10-29$23.92$25.18900
2020-10-28$23.67$24.921,800
2020-10-27$23.70$24.964,500
2020-10-26$23.17$24.39600
2020-10-23$24.33$25.622,400
2020-10-22$23.35$24.58900
2020-10-21$23.33$24.573,600
2020-10-20$23.27$24.50900
2020-10-19$23.07$24.291,800
2020-10-16$22.93$24.151,800
2020-10-15$23.00$24.22900
2020-10-14$22.80$24.00600
2020-10-13$22.62$23.81900
2020-10-12$22.12$23.292,100
2020-10-09$21.75$22.902,400
2020-10-08$21.57$22.71300
2020-10-07$21.72$22.86600
2020-10-06$21.62$22.761,200
2020-10-05$21.50$22.641,200
2020-10-02$21.50$22.644,500
2020-10-01$21.67$22.811,200
2020-09-30$21.50$22.64900
2020-09-29$21.92$23.075,700
2020-09-28$21.66$22.631,200
2020-09-25$21.75$22.722,100
2020-09-24$21.65$22.617,500
2020-09-23$21.47$22.4251,300
2020-09-22$21.56$22.52600
2020-09-21$21.42$22.37600
2020-09-18$21.50$22.4513,800
2020-09-17$21.27$22.211,800
2020-09-16$21.03$21.972,700
2020-09-15$21.28$22.22300
2020-09-14$21.24$22.181,200
2020-09-11$20.86$21.793,000
2020-09-10$20.79$21.711,500
2020-09-09$20.81$21.731,500
2020-09-08$20.25$21.152,400
2020-09-04$20.73$21.651,200
2020-09-03$20.88$21.813,600
2020-09-02$21.17$22.113,300
2020-09-01$20.25$21.151,500
2020-08-31$19.92$20.801,800
2020-08-28$20.00$20.892,700
2020-08-27$20.35$21.251,800
2020-08-26$20.29$21.196,900
2020-08-25$20.15$21.045,400
2020-08-24$20.33$21.23900
2020-08-21$20.30$21.203,600
2020-08-20$19.85$20.735,100
2020-08-19$20.54$21.467,200
2020-08-18$20.78$21.706,600
2020-08-17$21.33$22.281,800
2020-08-14$21.33$22.282,100
2020-08-13$20.93$21.864,800
2020-08-12$20.79$21.71600
2020-08-11$20.30$21.2012,300
2020-08-10$20.92$21.851,200
2020-08-07$20.82$21.744,200
2020-08-06$20.99$21.932,400
2020-08-05$21.00$21.9319,800
2020-08-04$21.10$22.04411,600
2020-08-03$20.72$21.6416,800
2020-07-31$21.67$22.6315,000
2020-07-30$21.44$22.393,900
2020-07-29$21.47$22.42900
2020-07-28$21.42$22.373,900
2020-07-27$21.17$22.119,300
2020-07-24$20.88$21.818,700
2020-07-23$21.25$22.191,200
2020-07-22$21.28$22.2324,300
2020-07-21$20.95$21.8823,400
2020-07-20$20.58$21.505,100
2020-07-17$20.48$21.392,100
2020-07-16$20.10$20.991,200
2020-07-15$20.73$21.655,700
2020-07-14$20.60$21.515,700
2020-07-13$20.13$21.032,700
2020-07-10$20.38$21.294,200
2020-07-09$20.37$21.274,500
2020-07-08$20.45$21.362,100
2020-07-07$20.27$21.178,400
2020-07-06$20.07$20.964,200
2020-07-02$18.73$19.571,800
2020-07-01$19.67$20.542,100
2020-06-30$19.87$20.752,100
2020-06-29$19.83$20.711,500
2020-06-26$19.99$20.886,300
2020-06-25$19.85$20.732,100
2020-06-24$19.70$20.572,400
2020-06-23$20.23$21.135,400
2020-06-22$19.77$20.651,500
2020-06-19$19.88$20.764,200
2020-06-18$19.95$20.841,500
2020-06-17$19.97$20.851,200
2020-06-16$19.60$20.477,200
2020-06-15$19.24$20.103,300
2020-06-12$19.29$20.1514,100
2020-06-11$19.20$20.053,600
2020-06-10$20.30$21.203,300
2020-06-09$19.83$20.7115,000
2020-06-08$19.73$20.606,900
2020-06-05$19.67$20.5415,300
2020-06-04$19.23$20.092,700
2020-06-03$19.37$20.239,600
2020-06-02$18.97$19.813,600
2020-06-01$19.17$20.022,700
2020-05-29$18.73$19.573,300
2020-05-28$19.49$20.363,000
2020-05-27$18.67$19.503,000
2020-05-26$18.67$19.50300
2020-05-22$18.53$19.36600
2020-05-21$18.63$19.4616,800
2020-05-20$18.63$19.46300
2020-05-19$18.58$19.41600
2020-05-18$18.54$19.36300
2020-05-15$18.62$19.443,600
2020-05-14$18.91$19.752,100
2020-05-13$18.91$19.751,500
2020-05-12$19.25$20.111,200
2020-05-11$18.24$19.05300
2020-05-08$18.92$19.76300
2020-05-07$18.34$19.150
2020-05-06$18.34$19.15600
2020-05-05$17.99$18.790
2020-05-04$17.99$18.79300
2020-05-01$18.70$19.53300
2020-04-30$18.87$19.7010,200
2020-04-29$18.83$19.67600
2020-04-28$18.17$18.972,700
2020-04-27$17.37$18.140
2020-04-24$17.37$18.14300
2020-04-23$17.29$18.061,800
2020-04-22$17.83$18.621,800
2020-04-21$17.42$18.193,600
2020-04-20$17.36$18.130
2020-04-17$17.36$18.132,100
2020-04-16$17.22$17.997,800
2020-04-15$17.48$18.2655,200
2020-04-14$17.40$18.1713,800
2020-04-13$17.33$18.101,800
2020-04-09$17.26$18.0321,000
2020-04-08$17.88$18.687,200
2020-04-07$17.13$17.893,300
2020-04-06$15.48$16.160
2020-04-03$15.48$16.16300
2020-04-02$15.73$16.42300
2020-04-01$15.81$16.515,700
2020-03-31$16.56$17.300
2020-03-30$16.56$17.30600
2020-03-27$16.27$16.83900
2020-03-26$16.17$16.7240,200
2020-03-25$15.33$15.86300
2020-03-24$15.33$15.8690,900
2020-03-23$14.25$14.742,400
2020-03-20$13.59$14.066,300
2020-03-19$14.12$14.61300
2020-03-18$13.80$14.288,700
2020-03-17$14.67$15.171,200
2020-03-16$14.27$14.76300
2020-03-13$15.88$16.431,500
2020-03-12$15.17$15.701,800
2020-03-11$16.70$17.281,200
2020-03-10$17.55$18.15300
2020-03-09$16.30$16.863,300
2020-03-06$17.31$17.913,000
2020-03-05$18.08$18.713,000
2020-03-04$18.07$18.691,200
2020-03-03$17.51$18.113,000
2020-03-02$17.53$18.13300
2020-02-28$17.43$18.0315,600
2020-02-27$18.03$18.660
2020-02-26$18.03$18.66600
2020-02-25$18.03$18.660
2020-02-24$18.03$18.6616,500
2020-02-21$18.40$19.03900
2020-02-20$19.07$19.735,700
2020-02-19$19.07$19.7336,300
2020-02-18$18.42$19.05600
2020-02-14$20.13$20.830
2020-02-13$20.13$20.832,100
2020-02-12$20.00$20.6934,200
2020-02-11$20.10$20.79145,500
2020-02-10$19.75$20.430
2020-02-07$19.75$20.43900
2020-02-06$19.99$20.681,200
2020-02-05$19.41$20.08300
2020-02-04$20.10$20.7916,200
2020-02-03$19.53$20.218,400
2020-01-31$19.27$19.93300
2020-01-30$19.71$20.390
2020-01-29$19.71$20.390
2020-01-28$19.71$20.39300
2020-01-27$20.32$21.02300
2020-01-24$20.30$21.00300
2020-01-23$20.26$20.96300
2020-01-22$20.28$20.98600
2020-01-21$20.08$20.781,500
2020-01-17$20.58$21.29300
2020-01-16$20.23$20.931,500
2020-01-15$20.31$21.01300
2020-01-14$20.77$21.483,000
2020-01-13$20.72$21.44300
2020-01-10$20.97$21.69600
2020-01-09$20.78$21.504,800
2020-01-08$20.21$20.911,500
2020-01-07$20.44$21.15300
2020-01-06$20.50$21.20900
2020-01-03$20.71$21.42300
2020-01-02$20.90$21.62300