Skip to main content
logo
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
1,888.00
-34.50 (-1.79%)
Oct 17, 2025, 3:30 PM JST

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20251,920.001,939.501,876.501,888.001,888.00-1.79%3,449,100
Oct 16, 20251,940.001,963.001,910.001,922.501,922.50-0.34%2,952,100
Oct 15, 20251,963.501,981.001,908.501,929.001,929.000.29%4,589,400
Oct 14, 20252,035.002,071.501,903.501,923.501,923.50-9.99%7,993,700
Oct 10, 20252,150.502,165.002,130.002,137.002,137.00-0.37%1,433,600
Oct 9, 20252,171.502,177.502,119.002,145.002,145.00-1.15%1,337,700
Oct 8, 20252,180.002,194.002,165.502,170.002,170.000.56%1,639,900
Oct 7, 20252,190.002,196.002,153.502,158.002,158.00-0.74%1,776,400
Oct 6, 20252,125.002,174.002,091.002,174.002,174.003.06%3,891,700
Oct 3, 20252,098.002,117.502,070.002,109.502,109.500.76%3,208,200
Oct 2, 20252,122.502,130.502,074.502,093.502,093.50-1.53%3,022,100
Oct 1, 20252,132.002,166.502,122.002,126.002,126.00-1.39%2,426,100
Sep 30, 20252,158.002,190.002,152.002,156.002,156.00-0.37%2,047,600
Sep 29, 20252,225.502,225.502,164.002,164.002,164.00-2.76%1,978,800
Sep 26, 20252,199.002,229.502,164.002,225.502,225.500.16%2,239,200
Sep 25, 20252,284.002,289.002,220.502,222.002,222.00-2.05%1,533,200
Sep 24, 20252,245.002,278.502,230.502,268.502,268.500.35%1,962,400
Sep 22, 20252,309.502,312.502,260.502,260.502,260.50-2.63%1,638,800
Sep 19, 20252,355.002,391.502,321.502,321.502,321.50-1.59%2,161,200
Sep 18, 20252,334.502,384.502,332.002,359.002,359.00-0.32%1,325,400
Sep 17, 20252,390.002,410.002,360.502,366.502,366.500.98%2,466,700
Sep 16, 20252,373.002,379.502,320.002,343.502,343.500.82%2,466,700
Sep 12, 20252,365.002,373.502,316.502,324.502,324.50-0.02%2,277,300
Sep 11, 20252,426.002,468.002,313.002,325.002,325.00-8.86%4,809,100
Sep 10, 20252,550.002,581.002,545.002,551.002,551.00-1.70%1,067,400
Sep 9, 20252,535.002,620.502,525.002,595.002,595.003.02%1,522,900
Sep 8, 20252,535.502,549.002,490.002,519.002,519.00-0.20%979,500
Sep 5, 20252,536.002,543.502,511.002,524.002,524.000.78%1,014,000
Sep 4, 20252,493.002,517.002,476.502,504.502,504.500.46%739,000
Sep 3, 20252,482.502,493.002,451.502,493.002,493.00-0.48%1,570,500
Sep 2, 20252,526.502,561.002,505.002,505.002,505.00-0.83%1,246,600
Sep 1, 20252,521.002,570.502,516.002,526.002,526.00-0.84%1,001,800
Aug 29, 20252,576.002,577.002,522.502,547.502,547.50-1.14%1,541,400
Aug 28, 20252,590.002,597.002,567.002,577.002,577.00-0.62%771,900
Aug 27, 20252,570.002,595.002,564.002,593.002,593.000.43%871,300
Aug 26, 20252,581.002,595.002,566.502,582.002,582.00-0.86%957,900
Aug 25, 20252,597.002,609.002,582.002,604.502,604.500.27%833,700
Aug 22, 20252,645.502,658.002,585.502,597.502,597.50-2.62%1,116,200
Aug 21, 20252,716.502,743.502,667.502,667.502,667.50-1.46%885,400
Aug 20, 20252,702.002,727.502,687.002,707.002,707.00-0.79%1,225,300
Aug 19, 20252,807.502,815.502,715.002,728.502,728.50-2.66%1,197,100
Aug 18, 20252,735.502,804.002,734.002,803.002,803.002.47%1,252,000
Aug 15, 20252,706.502,779.002,666.002,735.502,735.501.82%1,930,300
Aug 14, 20252,676.002,715.002,626.002,686.502,686.500.11%1,910,500
Aug 13, 20252,720.002,754.002,677.002,683.502,683.50-2.15%1,850,700
Aug 12, 20252,794.002,798.002,731.502,742.502,742.500.46%1,845,700
Aug 8, 20252,680.002,750.002,671.002,730.002,730.003.02%2,057,800
Aug 7, 20252,645.502,678.002,551.002,650.002,650.004.11%2,042,900
Aug 6, 20252,558.002,565.002,531.002,545.502,545.50-0.88%1,739,000
Aug 5, 20252,585.002,598.002,542.502,568.002,568.00-0.66%1,854,000