MonotaRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.51	13.51	12.82	13.07	13.07	6.09%	68,123
Mar 6, 2026	12.28	12.36	12.28	12.32	12.32	2.58%	117,103
Mar 5, 2026	12.14	12.14	11.93	12.01	12.01	-3.69%	140,529
Mar 4, 2026	12.44	12.47	12.35	12.47	12.47	1.80%	118,626
Mar 3, 2026	12.07	12.30	12.05	12.25	12.25	-5.48%	128,376
Mar 2, 2026	12.94	13.02	12.91	12.96	12.96	-2.11%	56,610
Feb 27, 2026	13.24	13.26	13.21	13.24	13.24	-1.56%	119,340
Feb 26, 2026	13.54	13.58	13.41	13.45	13.45	1.89%	96,373
Feb 25, 2026	13.25	13.52	13.12	13.20	13.20	1.77%	73,264
Feb 24, 2026	12.86	12.97	12.83	12.97	12.97	-2.48%	220,374
Feb 23, 2026	13.28	13.42	13.23	13.30	13.30	-0.45%	94,301
Feb 20, 2026	13.25	13.39	13.00	13.36	13.36	1.60%	91,107
Feb 19, 2026	13.15	13.18	13.15	13.15	13.15	3.79%	79,406
Feb 18, 2026	12.34	12.73	12.34	12.67	12.67	-1.25%	96,336
Feb 17, 2026	12.83	12.90	12.78	12.83	12.83	-5.59%	153,514
Feb 13, 2026	13.57	13.61	13.49	13.59	13.59	-3.48%	93,748
Feb 12, 2026	14.07	14.11	14.02	14.08	14.08	-0.14%	59,540
Feb 11, 2026	13.69	14.29	13.60	14.10	14.10	0.71%	87,821
Feb 10, 2026	13.65	14.11	13.55	14.00	14.00	1.74%	95,483
Feb 9, 2026	13.68	13.77	13.66	13.76	13.76	-1.01%	139,183
Feb 6, 2026	13.63	13.92	13.56	13.90	13.90	-0.07%	1,067,588
Feb 5, 2026	14.06	14.09	13.89	13.91	13.91	3.04%	274,748
Feb 4, 2026	13.61	13.64	13.50	13.50	13.50	-6.83%	69,968
Feb 3, 2026	14.60	14.75	14.33	14.49	14.49	5.84%	93,878
Feb 2, 2026	13.79	13.79	13.69	13.69	13.69	1.63%	91,454
Jan 30, 2026	13.51	13.56	13.47	13.47	13.47	1.51%	127,992
Jan 29, 2026	13.65	13.65	13.18	13.27	13.27	-6.48%	83,086
Jan 28, 2026	14.21	14.23	14.16	14.19	14.19	-3.60%	36,227
Jan 27, 2026	14.25	14.77	14.15	14.72	14.72	2.15%	68,906
Jan 26, 2026	14.54	14.66	14.41	14.41	14.41	0.84%	79,325
Jan 23, 2026	14.04	14.29	14.03	14.29	14.29	2.36%	75,439
Jan 22, 2026	13.99	13.99	13.94	13.96	13.96	0.43%	81,264
Jan 21, 2026	13.87	14.04	13.79	13.90	13.90	-1.56%	133,046
Jan 20, 2026	14.67	14.67	14.10	14.12	14.12	-1.94%	100,611
Jan 16, 2026	14.42	14.47	14.37	14.40	14.40	1.12%	180,911
Jan 15, 2026	14.53	14.57	14.22	14.24	14.24	1.14%	88,068
Jan 14, 2026	14.03	14.30	14.01	14.08	14.08	-4.93%	73,275
Jan 13, 2026	14.75	15.00	14.75	14.81	14.81	-4.02%	155,540
Jan 12, 2026	16.07	16.07	15.31	15.43	15.43	0.33%	268,830
Jan 9, 2026	15.21	15.47	15.21	15.38	15.38	2.33%	94,791
Jan 8, 2026	14.99	15.07	14.97	15.03	15.03	-0.73%	110,371
Jan 7, 2026	14.70	15.17	14.70	15.14	15.14	-1.05%	34,514
Jan 6, 2026	15.33	15.33	15.25	15.30	15.30	-0.65%	88,919
Jan 5, 2026	15.38	15.52	15.33	15.40	15.40	-4.05%	278,685
Jan 2, 2026	16.05	16.20	15.99	16.05	16.05	1.01%	268,609
Dec 31, 2025	15.90	15.98	15.87	15.89	15.89	-0.31%	368,994
Dec 30, 2025	16.09	16.16	15.94	15.94	15.94	-1.56%	86,848
Dec 29, 2025	16.19	16.71	16.14	16.19	16.19	-0.38%	573,929
Dec 26, 2025	16.76	16.76	15.50	16.26	16.26	3.27%	394,723
Dec 24, 2025	15.09	15.80	15.09	15.74	15.74	0.32%	159,737