MonotaRO Co., Ltd. (MONOY)
OTCMKTS · Delayed Price · Currency is USD
14.02
-0.09 (-0.64%)
Nov 24, 2025, 10:44 AM EST
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.98 | 14.15 | 13.97 | 14.11 | 14.11 | 2.69% | 140,840 |
| Nov 20, 2025 | 14.18 | 14.18 | 13.43 | 13.74 | 13.74 | -0.07% | 226,889 |
| Nov 19, 2025 | 13.54 | 13.85 | 13.28 | 13.75 | 13.75 | 0.07% | 99,486 |
| Nov 18, 2025 | 13.79 | 13.81 | 13.74 | 13.74 | 13.74 | 0.82% | 114,599 |
| Nov 17, 2025 | 14.31 | 14.31 | 13.59 | 13.63 | 13.63 | -5.95% | 86,794 |
| Nov 14, 2025 | 14.45 | 14.53 | 14.45 | 14.49 | 14.49 | -0.14% | 114,416 |
| Nov 13, 2025 | 15.07 | 15.07 | 14.51 | 14.51 | 14.51 | -3.49% | 53,685 |
| Nov 12, 2025 | 14.96 | 15.08 | 14.96 | 15.04 | 15.04 | 2.00% | 51,958 |
| Nov 11, 2025 | 14.71 | 14.96 | 14.66 | 14.74 | 14.74 | -4.96% | 76,464 |
| Nov 10, 2025 | 15.03 | 15.82 | 15.03 | 15.51 | 15.51 | 8.26% | 104,949 |
| Nov 7, 2025 | 14.29 | 14.33 | 14.21 | 14.33 | 14.33 | 1.83% | 63,385 |
| Nov 6, 2025 | 13.81 | 14.12 | 13.81 | 14.07 | 14.07 | -0.21% | 92,525 |
| Nov 5, 2025 | 13.60 | 14.15 | 13.60 | 14.10 | 14.10 | 3.98% | 116,682 |
| Nov 4, 2025 | 13.65 | 13.67 | 13.56 | 13.56 | 13.56 | -2.73% | 145,333 |
| Nov 3, 2025 | 13.90 | 14.10 | 13.90 | 13.94 | 13.94 | -0.21% | 70,099 |
| 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 |