MonotaRO Co., Ltd. (TYO:3064)
Japan · Delayed Price · Currency is JPY 2,208.50
+29.00 (1.33%)
Nov 7, 2025, 3:30 PM JST
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2,206.00 | 2,227.00 | 2,189.00 | 2,208.50 | 2,208.50 | 1.33% | 2,677,900 |
| Nov 6, 2025 | 2,180.50 | 2,209.00 | 2,166.00 | 2,179.50 | 2,179.50 | 0.21% | 2,641,400 |
| Nov 5, 2025 | 2,099.50 | 2,181.00 | 2,058.00 | 2,175.00 | 2,175.00 | 3.45% | 4,690,300 |
| Nov 4, 2025 | 2,102.50 | 2,156.50 | 2,069.00 | 2,102.50 | 2,102.50 | -2.32% | 3,924,300 |
| Oct 31, 2025 | 2,066.50 | 2,188.00 | 2,066.50 | 2,152.50 | 2,152.50 | 7.95% | 4,888,400 |
| Oct 30, 2025 | 1,980.00 | 2,017.00 | 1,974.00 | 1,994.00 | 1,994.00 | 1.04% | 2,738,300 |
| Oct 29, 2025 | 2,008.00 | 2,015.00 | 1,954.00 | 1,973.50 | 1,973.50 | -2.62% | 2,154,900 |
| Oct 28, 2025 | 2,075.00 | 2,086.50 | 2,026.50 | 2,026.50 | 2,026.50 | -2.27% | 2,320,300 |
| Oct 27, 2025 | 2,036.00 | 2,073.50 | 2,030.00 | 2,073.50 | 2,073.50 | 1.87% | 2,104,900 |
| Oct 24, 2025 | 2,025.00 | 2,059.50 | 2,022.50 | 2,035.50 | 2,035.50 | 1.60% | 2,251,200 |
| Oct 23, 2025 | 2,020.50 | 2,026.50 | 2,000.00 | 2,003.50 | 2,003.50 | -1.50% | 1,805,500 |
| Oct 22, 2025 | 1,981.50 | 2,034.00 | 1,978.00 | 2,034.00 | 2,034.00 | 2.44% | 2,427,600 |
| Oct 21, 2025 | 1,984.00 | 2,002.00 | 1,953.00 | 1,985.50 | 1,985.50 | 0.89% | 3,977,600 |
| Oct 20, 2025 | 1,957.50 | 1,986.00 | 1,939.00 | 1,968.00 | 1,968.00 | 4.24% | 4,618,100 |
| Oct 17, 2025 | 1,920.00 | 1,939.50 | 1,876.50 | 1,888.00 | 1,888.00 | -1.79% | 3,449,100 |
| Oct 16, 2025 | 1,940.00 | 1,963.00 | 1,910.00 | 1,922.50 | 1,922.50 | -0.34% | 2,952,100 |
| Oct 15, 2025 | 1,963.50 | 1,981.00 | 1,908.50 | 1,929.00 | 1,929.00 | 0.29% | 4,589,400 |
| Oct 14, 2025 | 2,035.00 | 2,071.50 | 1,903.50 | 1,923.50 | 1,923.50 | -9.99% | 7,993,700 |
| Oct 10, 2025 | 2,150.50 | 2,165.00 | 2,130.00 | 2,137.00 | 2,137.00 | -0.37% | 1,433,600 |
| Oct 9, 2025 | 2,171.50 | 2,177.50 | 2,119.00 | 2,145.00 | 2,145.00 | -1.15% | 1,337,700 |
| Oct 8, 2025 | 2,180.00 | 2,194.00 | 2,165.50 | 2,170.00 | 2,170.00 | 0.56% | 1,639,900 |
| Oct 7, 2025 | 2,190.00 | 2,196.00 | 2,153.50 | 2,158.00 | 2,158.00 | -0.74% | 1,776,400 |
| Oct 6, 2025 | 2,125.00 | 2,174.00 | 2,091.00 | 2,174.00 | 2,174.00 | 3.06% | 3,891,700 |
| Oct 3, 2025 | 2,098.00 | 2,117.50 | 2,070.00 | 2,109.50 | 2,109.50 | 0.76% | 3,208,200 |
| Oct 2, 2025 | 2,122.50 | 2,130.50 | 2,074.50 | 2,093.50 | 2,093.50 | -1.53% | 3,022,100 |
| Oct 1, 2025 | 2,132.00 | 2,166.50 | 2,122.00 | 2,126.00 | 2,126.00 | -1.39% | 2,426,100 |
| Sep 30, 2025 | 2,158.00 | 2,190.00 | 2,152.00 | 2,156.00 | 2,156.00 | -0.37% | 2,047,600 |
| Sep 29, 2025 | 2,225.50 | 2,225.50 | 2,164.00 | 2,164.00 | 2,164.00 | -2.76% | 1,978,800 |
| Sep 26, 2025 | 2,199.00 | 2,229.50 | 2,164.00 | 2,225.50 | 2,225.50 | 0.16% | 2,239,200 |
| Sep 25, 2025 | 2,284.00 | 2,289.00 | 2,220.50 | 2,222.00 | 2,222.00 | -2.05% | 1,533,200 |
| Sep 24, 2025 | 2,245.00 | 2,278.50 | 2,230.50 | 2,268.50 | 2,268.50 | 0.35% | 1,962,400 |
| Sep 22, 2025 | 2,309.50 | 2,312.50 | 2,260.50 | 2,260.50 | 2,260.50 | -2.63% | 1,638,800 |
| Sep 19, 2025 | 2,355.00 | 2,391.50 | 2,321.50 | 2,321.50 | 2,321.50 | -1.59% | 2,161,200 |
| Sep 18, 2025 | 2,334.50 | 2,384.50 | 2,332.00 | 2,359.00 | 2,359.00 | -0.32% | 1,325,400 |
| Sep 17, 2025 | 2,390.00 | 2,410.00 | 2,360.50 | 2,366.50 | 2,366.50 | 0.98% | 2,466,700 |
| Sep 16, 2025 | 2,373.00 | 2,379.50 | 2,320.00 | 2,343.50 | 2,343.50 | 0.82% | 2,466,700 |
| Sep 12, 2025 | 2,365.00 | 2,373.50 | 2,316.50 | 2,324.50 | 2,324.50 | -0.02% | 2,277,300 |
| Sep 11, 2025 | 2,426.00 | 2,468.00 | 2,313.00 | 2,325.00 | 2,325.00 | -8.86% | 4,809,100 |
| Sep 10, 2025 | 2,550.00 | 2,581.00 | 2,545.00 | 2,551.00 | 2,551.00 | -1.70% | 1,067,400 |
| Sep 9, 2025 | 2,535.00 | 2,620.50 | 2,525.00 | 2,595.00 | 2,595.00 | 3.02% | 1,522,900 |
| Sep 8, 2025 | 2,535.50 | 2,549.00 | 2,490.00 | 2,519.00 | 2,519.00 | -0.20% | 979,500 |
| Sep 5, 2025 | 2,536.00 | 2,543.50 | 2,511.00 | 2,524.00 | 2,524.00 | 0.78% | 1,014,000 |
| Sep 4, 2025 | 2,493.00 | 2,517.00 | 2,476.50 | 2,504.50 | 2,504.50 | 0.46% | 739,000 |
| Sep 3, 2025 | 2,482.50 | 2,493.00 | 2,451.50 | 2,493.00 | 2,493.00 | -0.48% | 1,570,500 |
| Sep 2, 2025 | 2,526.50 | 2,561.00 | 2,505.00 | 2,505.00 | 2,505.00 | -0.83% | 1,246,600 |
| Sep 1, 2025 | 2,521.00 | 2,570.50 | 2,516.00 | 2,526.00 | 2,526.00 | -0.84% | 1,001,800 |
| Aug 29, 2025 | 2,576.00 | 2,577.00 | 2,522.50 | 2,547.50 | 2,547.50 | -1.14% | 1,541,400 |
| Aug 28, 2025 | 2,590.00 | 2,597.00 | 2,567.00 | 2,577.00 | 2,577.00 | -0.62% | 771,900 |
| Aug 27, 2025 | 2,570.00 | 2,595.00 | 2,564.00 | 2,593.00 | 2,593.00 | 0.43% | 871,300 |
| Aug 26, 2025 | 2,581.00 | 2,595.00 | 2,566.50 | 2,582.00 | 2,582.00 | -0.86% | 957,900 |