MonotaRO Co., Ltd. (MONOY)
OTCMKTS · Delayed Price · Currency is USD
16.00
-0.20 (-1.23%)
Sep 18, 2025, 3:58 PM EDT
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 18.11 | 18.11 | 17.92 | 17.97 | 17.97 | -2.71% | 20,832 |
| Aug 20, 2025 | 18.65 | 18.65 | 18.30 | 18.47 | 18.47 | -0.16% | 60,925 |
| Aug 19, 2025 | 18.56 | 18.60 | 18.40 | 18.50 | 18.50 | -2.63% | 35,764 |
| Aug 18, 2025 | 18.94 | 19.00 | 18.91 | 19.00 | 19.00 | -1.50% | 19,161 |
| Aug 15, 2025 | 18.91 | 19.29 | 18.52 | 19.29 | 19.29 | 6.18% | 16,267 |
| Aug 14, 2025 | 18.24 | 18.25 | 18.16 | 18.17 | 18.17 | -0.02% | 23,843 |
| Aug 13, 2025 | 18.05 | 18.18 | 18.05 | 18.17 | 18.17 | -1.92% | 53,127 |
| Aug 12, 2025 | 18.50 | 18.60 | 18.37 | 18.53 | 18.53 | 0.19% | 86,613 |
| Aug 11, 2025 | 18.55 | 18.83 | 18.40 | 18.49 | 18.49 | -0.91% | 34,579 |
| Aug 8, 2025 | 18.13 | 18.66 | 18.10 | 18.66 | 18.66 | 4.25% | 62,491 |
| Aug 7, 2025 | 18.01 | 18.01 | 17.85 | 17.90 | 17.90 | 3.74% | 37,553 |
| Aug 6, 2025 | 17.19 | 17.27 | 17.18 | 17.26 | 17.26 | -0.40% | 34,980 |
| Aug 5, 2025 | 17.36 | 17.42 | 17.32 | 17.32 | 17.32 | -1.77% | 44,820 |
| Aug 4, 2025 | 17.55 | 17.66 | 17.35 | 17.64 | 17.64 | -2.13% | 575,889 |
| Aug 1, 2025 | 18.03 | 18.06 | 17.89 | 18.02 | 18.02 | -0.26% | 23,539 |
| Jul 31, 2025 | 18.01 | 18.50 | 17.60 | 18.07 | 18.07 | 0.93% | 32,572 |
| Jul 30, 2025 | 17.42 | 18.01 | 17.42 | 17.90 | 17.90 | -1.32% | 40,151 |
| Jul 29, 2025 | 18.15 | 18.17 | 18.09 | 18.14 | 18.14 | 0.06% | 24,555 |
| Jul 28, 2025 | 18.15 | 18.18 | 18.10 | 18.13 | 18.13 | -1.84% | 21,670 |
| Jul 25, 2025 | 18.42 | 18.49 | 18.39 | 18.47 | 18.47 | -1.39% | 9,837 |
| Jul 24, 2025 | 18.34 | 19.02 | 18.34 | 18.73 | 18.73 | 0.73% | 31,040 |
| Jul 23, 2025 | 18.38 | 18.76 | 18.36 | 18.59 | 18.59 | 2.73% | 19,851 |
| Jul 22, 2025 | 18.04 | 18.11 | 18.04 | 18.10 | 18.10 | -1.25% | 63,069 |
| Jul 21, 2025 | 18.40 | 18.56 | 18.33 | 18.33 | 18.33 | 0.91% | 25,703 |
| Jul 18, 2025 | 18.39 | 18.68 | 18.14 | 18.17 | 18.17 | -2.86% | 206,432 |
| Jul 17, 2025 | 18.58 | 18.70 | 18.55 | 18.70 | 18.70 | 1.96% | 64,312 |
| Jul 16, 2025 | 18.22 | 18.38 | 18.15 | 18.34 | 18.34 | 0.92% | 22,859 |
| Jul 15, 2025 | 18.40 | 18.40 | 18.14 | 18.17 | 18.17 | -5.40% | 25,008 |
| Jul 14, 2025 | 19.25 | 19.60 | 19.17 | 19.21 | 19.21 | -1.94% | 40,248 |
| Jul 11, 2025 | 19.56 | 19.60 | 19.52 | 19.59 | 19.59 | 3.16% | 23,749 |
| Jul 10, 2025 | 18.90 | 19.03 | 18.88 | 18.99 | 18.99 | 0.16% | 90,608 |