Skip to main content
logo
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
2,262.00
+2.00 (0.09%)
Dec 5, 2025, 3:30 PM JST

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,293.002,322.002,265.002,265.00-0.22%1,872,000
Dec 4, 20252,224.502,266.002,199.502,260.002,260.000.94%1,742,200
Dec 3, 20252,205.502,279.502,204.002,239.002,239.001.31%2,399,700
Dec 2, 20252,210.502,230.002,192.502,210.002,210.000.34%1,749,100
Dec 1, 20252,271.002,279.502,202.502,202.502,202.50-3.93%1,899,500
Nov 28, 20252,266.002,314.002,257.502,292.502,292.501.12%1,439,700
Nov 27, 20252,273.002,285.502,241.502,267.002,267.00-0.70%1,216,400
Nov 26, 20252,214.502,289.502,188.502,283.002,283.004.51%2,792,500
Nov 25, 20252,229.502,246.002,153.002,184.502,184.50-1.29%2,460,800
Nov 21, 20252,193.502,226.002,182.002,213.002,213.000.57%3,121,800
Nov 20, 20252,189.002,224.502,176.002,200.502,200.502.21%1,797,900
Nov 19, 20252,170.002,182.502,134.002,153.002,153.000.16%2,210,900
Nov 18, 20252,146.002,207.002,135.002,149.502,149.500.82%3,013,800
Nov 17, 20252,212.002,229.002,120.002,132.002,132.00-4.95%3,046,900
Nov 14, 20252,245.502,270.502,211.002,243.002,243.00-1.71%1,711,100
Nov 13, 20252,300.002,314.502,263.002,282.002,282.00-1.98%1,750,800
Nov 12, 20252,299.502,363.002,292.002,328.002,328.003.08%3,242,300
Nov 11, 20252,311.002,328.002,257.002,258.502,258.50-2.76%2,555,300
Nov 10, 20252,233.002,323.002,214.002,322.502,322.505.16%3,899,900
Nov 7, 20252,206.002,227.002,189.002,208.502,208.501.33%2,677,900
Nov 6, 20252,180.502,209.002,166.002,179.502,179.500.21%2,641,400
Nov 5, 20252,099.502,181.002,058.002,175.002,175.003.45%4,690,300
Nov 4, 20252,102.502,156.502,069.002,102.502,102.50-2.32%3,924,300
Oct 31, 20252,066.502,188.002,066.502,152.502,152.507.95%4,888,400
Oct 30, 20251,980.002,017.001,974.001,994.001,994.001.04%2,738,300
Oct 29, 20252,008.002,015.001,954.001,973.501,973.50-2.62%2,154,900
Oct 28, 20252,075.002,086.502,026.502,026.502,026.50-2.27%2,320,300
Oct 27, 20252,036.002,073.502,030.002,073.502,073.501.87%2,104,900
Oct 24, 20252,025.002,059.502,022.502,035.502,035.501.60%2,251,200
Oct 23, 20252,020.502,026.502,000.002,003.502,003.50-1.50%1,805,500
Oct 22, 20251,981.502,034.001,978.002,034.002,034.002.44%2,427,600
Oct 21, 20251,984.002,002.001,953.001,985.501,985.500.89%3,977,600
Oct 20, 20251,957.501,986.001,939.001,968.001,968.004.24%4,618,100
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