MonotaRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	15.66	15.66	15.66	15.66	15.66	-1.26%	2,750
Dec 16, 2024	15.86	15.86	15.86	15.86	15.86	5.31%	1,393
Nov 21, 2024	15.06	15.06	15.06	15.06	15.06	-5.22%	1,450
Nov 20, 2024	15.89	15.89	15.89	15.89	15.89	-3.78%	323
Nov 4, 2024	16.51	16.51	16.51	16.51	16.51	-1.70%	156
Oct 11, 2024	16.80	16.80	16.80	16.80	16.80	4.45%	1,043
Aug 29, 2024	16.09	16.09	16.09	16.09	16.09	-1.29%	542
Aug 23, 2024	16.30	16.30	16.30	16.30	16.30	8.63%	1
Aug 9, 2024	15.00	15.00	15.00	15.00	15.00	16.55%	200
Aug 1, 2024	12.87	12.87	12.87	12.87	12.87	4.04%	500
Jul 30, 2024	12.37	12.37	12.37	12.37	12.37	7.57%	560
Jun 28, 2024	11.75	11.81	11.50	11.50	11.50	-1.46%	300
Jun 25, 2024	11.67	11.67	11.67	11.67	11.61	10.93%	2,550
Jun 7, 2024	10.52	10.52	10.52	10.52	10.47	5.20%	94
May 24, 2024	10.00	10.00	10.00	10.00	9.95	-17.15%	4,918
May 10, 2024	12.07	12.07	12.07	12.07	12.01	-0.45%	1
May 7, 2024	12.13	12.13	12.13	12.13	12.07	23.10%	1
Feb 29, 2024	9.85	9.85	9.85	9.85	9.80	-0.66%	27
Feb 15, 2024	9.92	9.92	9.92	9.92	9.87	-0.95%	419
Dec 7, 2023	10.01	10.01	10.01	10.01	9.96	-0.10%	211
Oct 10, 2023	9.91	10.02	9.91	10.02	9.97	-1.76%	31,000
Oct 4, 2023	10.20	10.20	10.20	10.20	10.15	-11.30%	1,858
Sep 7, 2023	11.50	11.50	11.50	11.50	11.45	-1.57%	100
Aug 23, 2023	11.68	11.68	11.68	11.68	11.63	1.60%	3,190
Aug 21, 2023	11.50	11.50	11.50	11.50	11.45	-13.21%	1,408
Jul 26, 2023	13.25	13.25	13.25	13.25	13.19	10.70%	450
Jun 13, 2023	11.97	11.97	11.97	11.97	11.91	-13.21%	50