MonotaRO Co., Ltd. (MONOY)
OTCMKTS
· Delayed Price · Currency is USD
18.06
-0.14 (-0.74%)
Mar 13, 2025, 4:00 PM EST
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 18.37 | 18.79 | 17.93 | 18.01 | 18.01 | 0.51% | 38,875 |
| Feb 7, 2025 | 17.92 | 17.95 | 17.79 | 17.92 | 17.92 | -3.30% | 31,090 |
| Feb 6, 2025 | 18.50 | 18.55 | 18.45 | 18.53 | 18.53 | -5.17% | 66,516 |
| Feb 5, 2025 | 19.25 | 19.73 | 19.25 | 19.54 | 19.54 | 6.50% | 53,827 |
| Feb 4, 2025 | 18.97 | 18.97 | 18.14 | 18.35 | 18.35 | 4.55% | 31,443 |
| Feb 3, 2025 | 17.35 | 17.55 | 17.35 | 17.55 | 17.55 | 1.45% | 47,231 |
| Jan 31, 2025 | 15.40 | 17.61 | 15.40 | 17.30 | 17.30 | -1.59% | 312,257 |
| Jan 30, 2025 | 16.98 | 17.71 | 16.98 | 17.58 | 17.58 | 1.38% | 122,552 |
| Jan 29, 2025 | 17.81 | 17.81 | 17.25 | 17.34 | 17.34 | 3.77% | 23,600 |
| Jan 28, 2025 | 15.97 | 16.88 | 15.97 | 16.71 | 16.71 | 5.09% | 173,878 |
| Jan 27, 2025 | 15.93 | 15.96 | 15.90 | 15.90 | 15.90 | -0.87% | 27,961 |
| Jan 24, 2025 | 16.04 | 16.11 | 16.04 | 16.04 | 16.04 | 0.75% | 40,949 |
| Jan 23, 2025 | 15.88 | 15.94 | 15.86 | 15.92 | 15.92 | 0.76% | 35,547 |
| Jan 22, 2025 | 16.55 | 16.55 | 15.31 | 15.80 | 15.80 | -1.70% | 40,502 |
| Jan 21, 2025 | 15.92 | 16.11 | 15.84 | 16.07 | 16.07 | 0.84% | 88,927 |
| Jan 17, 2025 | 16.26 | 16.50 | 15.91 | 15.94 | 15.94 | -1.45% | 22,931 |
| Jan 16, 2025 | 16.11 | 16.19 | 16.10 | 16.18 | 16.18 | 0.72% | 55,302 |
| Jan 15, 2025 | 16.07 | 16.10 | 16.02 | 16.06 | 16.06 | 1.77% | 24,652 |
| Jan 14, 2025 | 16.48 | 16.48 | 15.77 | 15.78 | 15.78 | -1.62% | 29,229 |
| Jan 13, 2025 | 16.10 | 16.18 | 16.01 | 16.04 | 16.04 | -0.37% | 49,407 |
| Jan 10, 2025 | 15.69 | 16.69 | 15.69 | 16.10 | 16.10 | 2.09% | 86,462 |
| Jan 8, 2025 | 15.60 | 15.81 | 15.45 | 15.77 | 15.77 | -0.25% | 73,072 |
| Jan 7, 2025 | 16.60 | 16.60 | 15.81 | 15.81 | 15.81 | -2.71% | 48,238 |
| Jan 6, 2025 | 16.20 | 16.25 | 16.18 | 16.25 | 16.25 | -3.45% | 28,050 |
| Jan 3, 2025 | 16.88 | 16.97 | 16.77 | 16.83 | 16.83 | -0.30% | 35,450 |
| Jan 2, 2025 | 16.90 | 16.94 | 16.78 | 16.88 | 16.88 | 0.30% | 41,356 |
| Dec 31, 2024 | 16.93 | 16.94 | 16.51 | 16.83 | 16.83 | -0.53% | 36,721 |
| Dec 30, 2024 | 16.59 | 16.98 | 16.43 | 16.92 | 16.92 | -1.51% | 58,244 |
| Dec 27, 2024 | 17.11 | 17.20 | 17.00 | 17.18 | 17.18 | -0.60% | 16,867 |