MonotaRO Co., Ltd. (MONOY)
OTCMKTS · Delayed Price · Currency is USD
15.38
+0.35 (2.33%)
At close: Jan 9, 2026
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 15.87 | 16.13 | 15.57 | 15.69 | 15.69 | 2.35% | 288,752 |
| Dec 22, 2025 | 15.40 | 15.76 | 15.30 | 15.33 | 15.33 | -0.13% | 400,115 |
| Dec 19, 2025 | 14.77 | 15.49 | 14.77 | 15.35 | 15.35 | -0.20% | 727,505 |
| Dec 18, 2025 | 15.40 | 15.43 | 14.71 | 15.38 | 15.38 | 1.45% | 520,771 |
| Dec 17, 2025 | 14.67 | 15.31 | 14.67 | 15.16 | 15.16 | - | 308,330 |
| Dec 16, 2025 | 14.50 | 15.40 | 14.50 | 15.16 | 15.16 | -0.98% | 350,516 |
| Dec 15, 2025 | 14.70 | 15.69 | 14.70 | 15.31 | 15.31 | 3.10% | 393,888 |
| Dec 12, 2025 | 14.18 | 14.88 | 14.18 | 14.85 | 14.85 | 0.81% | 896,688 |
| Dec 11, 2025 | 13.97 | 14.99 | 13.97 | 14.73 | 14.73 | 3.08% | 413,213 |
| Dec 10, 2025 | 14.01 | 14.35 | 14.01 | 14.29 | 14.29 | 1.64% | 232,781 |
| Dec 9, 2025 | 14.08 | 14.11 | 14.05 | 14.06 | 14.06 | -0.78% | 124,754 |
| Dec 8, 2025 | 14.04 | 14.27 | 13.81 | 14.17 | 14.17 | -2.21% | 177,835 |
| Dec 5, 2025 | 14.01 | 14.56 | 14.01 | 14.49 | 14.49 | 0.76% | 175,792 |
| Dec 4, 2025 | 14.05 | 14.51 | 14.05 | 14.38 | 14.38 | 0.35% | 97,158 |
| Dec 3, 2025 | 14.28 | 14.37 | 14.26 | 14.33 | 14.33 | 1.34% | 65,558 |
| Dec 2, 2025 | 13.62 | 14.17 | 13.62 | 14.14 | 14.14 | 0.07% | 167,515 |
| Dec 1, 2025 | 14.09 | 14.19 | 14.09 | 14.13 | 14.13 | -3.09% | 147,078 |
| Nov 28, 2025 | 15.24 | 15.24 | 14.10 | 14.58 | 14.58 | 0.41% | 82,233 |
| Nov 26, 2025 | 14.01 | 14.57 | 14.01 | 14.52 | 14.52 | 3.71% | 135,864 |
| Nov 25, 2025 | 13.93 | 14.03 | 13.93 | 14.00 | 14.00 | -0.92% | 98,513 |
| Nov 24, 2025 | 13.74 | 14.22 | 13.74 | 14.13 | 14.13 | 0.14% | 96,605 |
| 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 |