MonotaRO Co., Ltd. (MONOY)
OTCMKTS · Delayed Price · Currency is USD
13.92
-0.05 (-0.36%)
Nov 3, 2025, 1:44 PM EST
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.97 | 14.15 | 13.43 | 13.97 | 13.97 | 4.25% | 355,287 |
| Oct 30, 2025 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 4.44% | 323,395 |
| Oct 29, 2025 | 12.58 | 12.92 | 12.58 | 12.83 | 12.83 | -3.82% | 272,300 |
| Oct 28, 2025 | 13.12 | 13.36 | 13.02 | 13.34 | 13.34 | - | 89,014 |
| Oct 27, 2025 | 13.28 | 13.49 | 13.28 | 13.34 | 13.34 | 0.15% | 50,875 |
| Oct 24, 2025 | 12.88 | 13.32 | 12.88 | 13.32 | 13.32 | 1.65% | 57,082 |
| Oct 23, 2025 | 13.40 | 13.64 | 12.62 | 13.10 | 13.10 | -1.06% | 61,099 |
| Oct 22, 2025 | 12.88 | 13.29 | 12.88 | 13.25 | 13.25 | 2.12% | 85,023 |
| Oct 21, 2025 | 13.00 | 13.06 | 12.97 | 12.97 | 12.97 | -0.77% | 319,404 |
| Oct 20, 2025 | 13.12 | 13.40 | 13.03 | 13.07 | 13.07 | 2.67% | 192,990 |
| Oct 17, 2025 | 12.16 | 12.82 | 12.16 | 12.73 | 12.73 | 0.24% | 156,849 |
| Oct 16, 2025 | 12.21 | 12.76 | 12.21 | 12.70 | 12.70 | - | 127,810 |
| Oct 15, 2025 | 12.68 | 12.74 | 12.68 | 12.70 | 12.70 | - | 58,808 |
| Oct 14, 2025 | 12.90 | 12.90 | 12.58 | 12.70 | 12.70 | -7.50% | 167,785 |
| Oct 13, 2025 | 13.70 | 13.77 | 13.48 | 13.73 | 13.73 | 1.48% | 124,476 |
| Oct 10, 2025 | 13.74 | 13.74 | 13.48 | 13.53 | 13.53 | -2.66% | 120,946 |
| Oct 9, 2025 | 13.97 | 13.97 | 13.89 | 13.90 | 13.90 | -1.84% | 95,649 |
| Oct 8, 2025 | 14.75 | 14.75 | 14.15 | 14.16 | 14.16 | 0.02% | 52,478 |
| Oct 7, 2025 | 14.59 | 14.59 | 14.15 | 14.16 | 14.16 | -1.96% | 58,588 |
| Oct 6, 2025 | 14.13 | 14.49 | 14.13 | 14.44 | 14.44 | 1.55% | 90,028 |
| Oct 3, 2025 | 13.90 | 14.31 | 13.90 | 14.22 | 14.22 | 0.52% | 62,131 |
| Oct 2, 2025 | 13.71 | 14.21 | 13.71 | 14.15 | 14.15 | -1.90% | 75,780 |
| Oct 1, 2025 | 14.48 | 14.49 | 14.40 | 14.42 | 14.42 | -0.48% | 78,233 |
| Sep 30, 2025 | 14.01 | 14.49 | 14.01 | 14.49 | 14.49 | -0.41% | 138,805 |
| Sep 29, 2025 | 14.56 | 14.56 | 14.50 | 14.55 | 14.55 | -1.89% | 143,120 |
| Sep 26, 2025 | 14.84 | 14.91 | 14.60 | 14.83 | 14.83 | 0.68% | 96,552 |
| Sep 25, 2025 | 14.82 | 14.85 | 14.73 | 14.73 | 14.73 | -3.28% | 75,696 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.22 | 15.23 | 15.23 | -0.78% | 178,318 |
| Sep 23, 2025 | 15.33 | 15.49 | 15.25 | 15.35 | 15.35 | 0.33% | 138,043 |
| Sep 22, 2025 | 15.22 | 15.31 | 14.88 | 15.30 | 15.30 | -2.12% | 65,069 |
| Sep 19, 2025 | 16.31 | 16.31 | 15.12 | 15.63 | 15.63 | -2.31% | 257,053 |
| Sep 18, 2025 | 16.14 | 16.55 | 15.98 | 16.00 | 16.00 | -1.23% | 208,944 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.15 | 16.20 | 16.20 | -0.43% | 1,312,658 |
| Sep 16, 2025 | 16.00 | 16.50 | 15.89 | 16.27 | 16.27 | 0.18% | 1,087,625 |
| Sep 15, 2025 | 16.00 | 16.58 | 15.98 | 16.24 | 16.24 | 0.87% | 250,214 |
| Sep 12, 2025 | 16.13 | 16.39 | 15.96 | 16.10 | 16.10 | 1.96% | 54,629 |
| Sep 11, 2025 | 15.20 | 15.84 | 15.20 | 15.79 | 15.79 | -7.77% | 32,338 |
| Sep 10, 2025 | 17.22 | 17.25 | 17.00 | 17.12 | 17.12 | -2.62% | 83,092 |
| Sep 9, 2025 | 17.56 | 17.58 | 17.50 | 17.58 | 17.58 | 2.87% | 27,871 |
| Sep 8, 2025 | 17.08 | 17.10 | 17.03 | 17.09 | 17.09 | 0.23% | 46,525 |
| Sep 5, 2025 | 17.11 | 17.12 | 17.03 | 17.05 | 17.05 | 0.77% | 45,131 |
| Sep 4, 2025 | 16.86 | 16.94 | 16.82 | 16.92 | 16.92 | 0.69% | 62,279 |
| Sep 3, 2025 | 16.79 | 16.86 | 16.75 | 16.80 | 16.80 | - | 56,253 |
| Sep 2, 2025 | 16.75 | 16.88 | 16.75 | 16.80 | 16.80 | -2.36% | 56,253 |
| Aug 29, 2025 | 17.19 | 17.21 | 17.16 | 17.21 | 17.21 | -2.00% | 27,873 |
| Aug 28, 2025 | 17.48 | 17.70 | 17.48 | 17.56 | 17.56 | -0.28% | 22,362 |
| Aug 27, 2025 | 17.68 | 18.00 | 17.46 | 17.61 | 17.61 | 0.45% | 25,954 |
| Aug 26, 2025 | 17.48 | 17.65 | 17.44 | 17.53 | 17.53 | -0.28% | 25,214 |
| Aug 25, 2025 | 17.00 | 17.62 | 17.00 | 17.58 | 17.58 | -0.53% | 24,487 |
| Aug 22, 2025 | 17.48 | 17.72 | 17.46 | 17.67 | 17.67 | -1.65% | 23,032 |