MonotaRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.45	19.48	19.42	19.43	19.43	-1.42%	56,124
Jun 5, 2025	19.83	19.85	19.70	19.71	19.71	-3.44%	31,188
Jun 4, 2025	20.39	20.46	20.34	20.41	20.41	0.55%	9,605
Jun 3, 2025	19.94	20.31	19.91	20.30	20.30	-2.78%	35,107
Jun 2, 2025	21.40	21.63	20.86	20.88	20.88	1.33%	618,571
May 30, 2025	20.53	20.66	20.44	20.61	20.61	1.50%	494,646
May 29, 2025	20.20	20.30	20.20	20.30	20.30	-0.59%	41,277
May 28, 2025	20.51	20.51	20.42	20.42	20.42	-2.17%	172,816
May 27, 2025	21.00	21.00	20.54	20.87	20.87	3.28%	100,100
May 23, 2025	20.00	20.46	20.00	20.21	20.21	-0.49%	564,175
May 22, 2025	20.75	20.75	20.13	20.31	20.31	-1.07%	229,181
May 21, 2025	21.40	21.40	20.31	20.53	20.53	-0.44%	77,418
May 20, 2025	20.28	20.76	20.25	20.62	20.62	-3.10%	341,575
May 19, 2025	21.40	21.43	21.10	21.28	21.28	2.60%	525,635
May 16, 2025	20.71	20.90	20.46	20.74	20.74	-0.19%	256,338
May 15, 2025	20.70	21.40	20.70	20.78	20.78	0.82%	24,255
May 14, 2025	20.76	20.80	20.25	20.61	20.61	1.28%	51,590
May 13, 2025	20.77	20.77	20.17	20.35	20.35	1.34%	71,480
May 12, 2025	20.71	21.06	20.03	20.08	20.08	-2.33%	42,565
May 9, 2025	20.70	20.70	20.18	20.56	20.56	0.24%	17,168
May 8, 2025	19.95	21.42	19.95	20.51	20.51	0.44%	24,064
May 7, 2025	20.39	20.49	20.39	20.42	20.42	6.15%	17,561
May 6, 2025	18.41	19.48	18.41	19.24	19.24	0.64%	16,667
May 5, 2025	19.27	19.34	19.01	19.12	19.12	0.87%	36,802
May 2, 2025	19.36	19.36	18.94	18.95	18.95	-4.29%	65,675
May 1, 2025	19.41	19.95	19.32	19.80	19.80	3.45%	50,353
Apr 30, 2025	19.01	19.21	18.71	19.14	19.14	0.95%	25,362
Apr 29, 2025	18.18	18.99	18.18	18.96	18.96	0.21%	28,298
Apr 28, 2025	19.29	19.49	18.81	18.92	18.92	0.21%	29,084
Apr 25, 2025	18.87	18.89	18.43	18.88	18.88	-0.40%	17,542
Apr 24, 2025	19.35	19.44	18.87	18.96	18.96	-2.65%	32,279
Apr 23, 2025	19.43	19.66	19.37	19.47	19.47	-1.12%	36,924
Apr 22, 2025	19.07	19.85	19.07	19.69	19.69	0.54%	63,286
Apr 21, 2025	20.32	20.32	19.03	19.59	19.59	-0.13%	34,267
Apr 17, 2025	19.36	19.63	18.83	19.61	19.61	1.69%	17,552
Apr 16, 2025	19.35	19.45	19.20	19.28	19.28	0.54%	52,689
Apr 15, 2025	19.19	19.26	19.14	19.18	19.18	-1.08%	20,219
Apr 14, 2025	18.60	19.50	18.60	19.39	19.39	0.26%	164,396
Apr 11, 2025	19.51	19.54	19.29	19.34	19.34	2.60%	82,117
Apr 10, 2025	18.87	19.39	18.54	18.85	18.85	1.34%	52,788
Apr 9, 2025	17.90	18.64	17.83	18.60	18.60	5.92%	38,457
Apr 8, 2025	17.62	17.93	17.31	17.56	17.56	3.14%	97,740
Apr 7, 2025	16.92	17.70	16.72	17.03	17.03	-5.50%	149,446
Apr 4, 2025	17.04	18.43	17.04	18.02	18.02	-4.78%	26,954
Apr 3, 2025	18.79	19.16	18.70	18.92	18.92	1.73%	68,440
Apr 2, 2025	19.05	19.05	18.46	18.60	18.60	-0.06%	19,240
Apr 1, 2025	17.87	18.82	17.87	18.61	18.61	-0.11%	44,162
Mar 31, 2025	18.70	18.79	18.28	18.63	18.63	-2.66%	56,302
Mar 28, 2025	19.45	19.45	19.00	19.14	19.14	-1.44%	74,620
Mar 27, 2025	19.50	19.53	19.42	19.42	19.42	0.36%	70,452