MonotaRO Co., Ltd. (MONOY)
OTCMKTS
· Delayed Price · Currency is USD
19.00
-0.47 (-2.41%)
Apr 24, 2025, 12:35 PM EDT
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.43 | 19.66 | 19.37 | 19.47 | 19.47 | -1.12% | 36,924 |
| Apr 22, 2025 | 19.07 | 19.85 | 19.07 | 19.69 | 19.69 | 0.54% | 63,286 |
| Apr 21, 2025 | 20.32 | 20.32 | 19.03 | 19.59 | 19.59 | -0.13% | 34,267 |
| Apr 17, 2025 | 19.36 | 19.63 | 18.83 | 19.61 | 19.61 | 1.69% | 17,552 |
| Apr 16, 2025 | 19.35 | 19.45 | 19.20 | 19.28 | 19.28 | 0.54% | 52,689 |
| Apr 15, 2025 | 19.19 | 19.26 | 19.14 | 19.18 | 19.18 | -1.08% | 20,219 |
| Apr 14, 2025 | 18.60 | 19.50 | 18.60 | 19.39 | 19.39 | 0.26% | 164,396 |
| Apr 11, 2025 | 19.51 | 19.54 | 19.29 | 19.34 | 19.34 | 2.60% | 82,117 |
| Apr 10, 2025 | 18.87 | 19.39 | 18.54 | 18.85 | 18.85 | 1.34% | 52,788 |
| Apr 9, 2025 | 17.90 | 18.64 | 17.83 | 18.60 | 18.60 | 5.92% | 38,457 |
| Apr 8, 2025 | 17.62 | 17.93 | 17.31 | 17.56 | 17.56 | 3.14% | 97,740 |
| Apr 7, 2025 | 16.92 | 17.70 | 16.72 | 17.03 | 17.03 | -5.50% | 149,446 |
| Apr 4, 2025 | 17.04 | 18.43 | 17.04 | 18.02 | 18.02 | -4.78% | 26,954 |
| Apr 3, 2025 | 18.79 | 19.16 | 18.70 | 18.92 | 18.92 | 1.73% | 68,440 |
| Apr 2, 2025 | 19.05 | 19.05 | 18.46 | 18.60 | 18.60 | -0.06% | 19,240 |
| Apr 1, 2025 | 17.87 | 18.82 | 17.87 | 18.61 | 18.61 | -0.11% | 44,162 |
| Mar 31, 2025 | 18.70 | 18.79 | 18.28 | 18.63 | 18.63 | -2.66% | 56,302 |
| Mar 28, 2025 | 19.45 | 19.45 | 19.00 | 19.14 | 19.14 | -1.44% | 74,620 |
| Mar 27, 2025 | 19.50 | 19.53 | 19.42 | 19.42 | 19.42 | 0.36% | 70,452 |
| Mar 26, 2025 | 18.77 | 19.42 | 18.77 | 19.35 | 19.35 | 0.31% | 51,587 |
| Mar 25, 2025 | 19.30 | 19.35 | 19.24 | 19.29 | 19.29 | 7.34% | 31,193 |
| Mar 24, 2025 | 17.96 | 18.00 | 17.92 | 17.97 | 17.97 | -3.04% | 64,902 |
| Mar 21, 2025 | 19.22 | 19.22 | 18.42 | 18.54 | 18.54 | 1.12% | 200,614 |
| Mar 20, 2025 | 18.28 | 18.37 | 18.28 | 18.33 | 18.33 | -0.27% | 37,005 |
| Mar 19, 2025 | 18.20 | 18.42 | 18.20 | 18.38 | 18.38 | 0.77% | 88,287 |
| Mar 18, 2025 | 18.05 | 18.25 | 17.76 | 18.24 | 18.24 | -0.60% | 55,645 |
| Mar 17, 2025 | 18.81 | 18.91 | 18.35 | 18.35 | 18.35 | -0.81% | 68,901 |
| Mar 14, 2025 | 18.41 | 18.52 | 18.38 | 18.50 | 18.50 | 2.46% | 24,832 |
| Mar 13, 2025 | 18.77 | 18.77 | 17.37 | 18.06 | 18.06 | -0.58% | 26,514 |
| Mar 12, 2025 | 18.00 | 18.21 | 18.00 | 18.16 | 18.16 | 2.58% | 80,225 |
| Mar 11, 2025 | 17.50 | 17.81 | 17.50 | 17.71 | 17.71 | 8.42% | 115,466 |
| Mar 10, 2025 | 16.45 | 16.69 | 16.25 | 16.33 | 16.33 | -0.73% | 54,961 |
| Mar 7, 2025 | 17.09 | 17.09 | 16.12 | 16.45 | 16.45 | -2.08% | 28,804 |
| Mar 6, 2025 | 16.89 | 17.41 | 16.79 | 16.80 | 16.80 | -2.44% | 35,725 |
| Mar 5, 2025 | 17.19 | 17.27 | 17.10 | 17.22 | 17.22 | -0.35% | 55,522 |
| Mar 4, 2025 | 17.38 | 17.41 | 17.15 | 17.28 | 17.28 | 1.59% | 82,045 |
| Mar 3, 2025 | 16.95 | 17.02 | 16.70 | 17.01 | 17.01 | 1.67% | 41,102 |
| Feb 28, 2025 | 16.55 | 16.75 | 16.35 | 16.73 | 16.73 | 0.78% | 50,489 |
| Feb 27, 2025 | 16.16 | 16.72 | 16.16 | 16.60 | 16.60 | 0.31% | 16,634 |
| Feb 26, 2025 | 16.52 | 16.58 | 16.51 | 16.55 | 16.55 | -0.42% | 47,962 |
| Feb 25, 2025 | 16.66 | 16.66 | 16.60 | 16.62 | 16.62 | -1.95% | 56,676 |
| Feb 24, 2025 | 16.47 | 17.19 | 16.39 | 16.95 | 16.95 | -0.64% | 23,656 |
| Feb 21, 2025 | 17.08 | 17.12 | 17.03 | 17.06 | 17.06 | 1.31% | 29,823 |
| Feb 20, 2025 | 16.99 | 16.99 | 16.81 | 16.84 | 16.84 | -2.21% | 98,280 |
| Feb 19, 2025 | 17.30 | 17.33 | 17.20 | 17.22 | 17.22 | -1.49% | 23,833 |
| Feb 18, 2025 | 17.51 | 17.79 | 17.44 | 17.48 | 17.48 | -5.50% | 14,401 |
| Feb 14, 2025 | 18.45 | 18.50 | 17.89 | 18.50 | 18.50 | 2.14% | 47,163 |
| Feb 13, 2025 | 18.22 | 18.50 | 18.00 | 18.11 | 18.11 | 1.46% | 28,615 |
| Feb 12, 2025 | 17.56 | 17.85 | 17.56 | 17.85 | 17.85 | -0.56% | 23,716 |
| Feb 11, 2025 | 17.92 | 18.03 | 17.90 | 17.95 | 17.95 | -0.33% | 15,867 |