MonotaRO Co., Ltd. (TYO:3064)
Japan · Delayed Price · Currency is JPY 1,920.00
-6.50 (-0.34%)
At close: Mar 5, 2026
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,980.50 | 1,998.00 | 1,940.50 | 1,941.50 | - | 0.78% | 829,400 |
| Mar 4, 2026 | 1,916.50 | 1,938.00 | 1,882.00 | 1,926.50 | 1,926.50 | -1.23% | 2,518,400 |
| Mar 3, 2026 | 2,043.00 | 2,050.00 | 1,947.00 | 1,950.50 | 1,950.50 | -5.32% | 3,545,600 |
| Mar 2, 2026 | 2,075.00 | 2,083.50 | 2,048.50 | 2,060.00 | 2,060.00 | -0.99% | 1,843,100 |
| Feb 27, 2026 | 2,147.50 | 2,148.00 | 2,054.50 | 2,080.50 | 2,080.50 | -1.56% | 3,443,900 |
| Feb 26, 2026 | 2,052.50 | 2,118.00 | 2,042.00 | 2,113.50 | 2,113.50 | 2.97% | 2,490,000 |
| Feb 25, 2026 | 2,029.00 | 2,070.00 | 2,009.50 | 2,052.50 | 2,052.50 | 2.32% | 2,514,000 |
| Feb 24, 2026 | 2,045.50 | 2,082.50 | 1,995.00 | 2,006.00 | 2,006.00 | -3.33% | 2,988,700 |
| Feb 20, 2026 | 2,036.00 | 2,075.00 | 2,030.00 | 2,075.00 | 2,075.00 | 0.56% | 2,848,500 |
| Feb 19, 2026 | 1,992.50 | 2,083.50 | 1,973.50 | 2,063.50 | 2,063.50 | 4.96% | 3,330,600 |
| Feb 18, 2026 | 1,970.00 | 1,974.00 | 1,942.00 | 1,966.00 | 1,966.00 | -0.25% | 2,417,200 |
| Feb 17, 2026 | 2,014.00 | 2,015.00 | 1,967.00 | 1,971.00 | 1,971.00 | -1.45% | 1,802,200 |
| Feb 16, 2026 | 2,050.00 | 2,062.00 | 1,986.00 | 2,000.00 | 2,000.00 | -3.59% | 2,747,900 |
| Feb 13, 2026 | 2,132.50 | 2,151.00 | 2,058.50 | 2,074.50 | 2,074.50 | -4.36% | 3,279,500 |
| Feb 12, 2026 | 2,153.50 | 2,171.00 | 2,090.00 | 2,169.00 | 2,169.00 | 0.95% | 3,028,700 |
| Feb 10, 2026 | 2,115.00 | 2,174.50 | 2,108.50 | 2,148.50 | 2,148.50 | 0.68% | 1,765,700 |
| Feb 9, 2026 | 2,070.50 | 2,138.50 | 2,042.00 | 2,134.00 | 2,134.00 | -1.14% | 3,592,200 |
| Feb 6, 2026 | 2,114.50 | 2,166.00 | 2,110.00 | 2,158.50 | 2,158.50 | -2.53% | 3,031,200 |
| Feb 5, 2026 | 2,167.50 | 2,236.50 | 2,115.50 | 2,214.50 | 2,214.50 | 4.11% | 3,015,800 |
| Feb 4, 2026 | 2,191.00 | 2,247.00 | 2,093.50 | 2,127.00 | 2,127.00 | -2.36% | 5,546,400 |
| Feb 3, 2026 | 2,166.00 | 2,179.00 | 2,150.00 | 2,178.50 | 2,178.50 | 2.18% | 2,773,800 |
| Feb 2, 2026 | 2,138.00 | 2,158.00 | 2,112.50 | 2,132.00 | 2,132.00 | 1.94% | 2,259,200 |
| Jan 30, 2026 | 2,038.50 | 2,107.50 | 2,036.00 | 2,091.50 | 2,091.50 | 2.73% | 2,407,600 |
| Jan 29, 2026 | 2,091.00 | 2,101.00 | 2,036.00 | 2,036.00 | 2,036.00 | -6.93% | 3,919,300 |
| Jan 28, 2026 | 2,155.50 | 2,213.50 | 2,140.50 | 2,187.50 | 2,187.50 | -3.31% | 2,214,900 |
| Jan 27, 2026 | 2,220.00 | 2,270.00 | 2,212.00 | 2,262.50 | 2,262.50 | 1.30% | 1,394,100 |
| Jan 26, 2026 | 2,261.00 | 2,273.00 | 2,222.00 | 2,233.50 | 2,233.50 | -0.65% | 1,373,900 |
| Jan 23, 2026 | 2,241.50 | 2,267.00 | 2,222.50 | 2,248.00 | 2,248.00 | 1.49% | 1,537,200 |
| Jan 22, 2026 | 2,212.00 | 2,231.50 | 2,204.50 | 2,215.00 | 2,215.00 | 1.21% | 1,564,300 |
| Jan 21, 2026 | 2,212.00 | 2,222.00 | 2,166.00 | 2,188.50 | 2,188.50 | -3.08% | 2,055,400 |
| Jan 20, 2026 | 2,278.00 | 2,302.00 | 2,243.50 | 2,258.00 | 2,258.00 | -2.19% | 1,962,800 |
| Jan 19, 2026 | 2,290.00 | 2,318.50 | 2,231.50 | 2,308.50 | 2,308.50 | 0.96% | 1,696,900 |
| Jan 16, 2026 | 2,369.50 | 2,370.00 | 2,275.50 | 2,286.50 | 2,286.50 | 0.93% | 2,166,000 |
| Jan 15, 2026 | 2,253.50 | 2,300.00 | 2,244.50 | 2,265.50 | 2,265.50 | 1.91% | 2,902,500 |
| Jan 14, 2026 | 2,316.00 | 2,340.00 | 2,223.00 | 2,223.00 | 2,223.00 | -4.59% | 3,947,000 |
| Jan 13, 2026 | 2,402.50 | 2,417.50 | 2,326.00 | 2,330.00 | 2,330.00 | -2.14% | 2,585,700 |
| Jan 9, 2026 | 2,372.00 | 2,424.50 | 2,366.00 | 2,381.00 | 2,381.00 | 1.15% | 1,778,900 |
| Jan 8, 2026 | 2,389.50 | 2,399.00 | 2,346.50 | 2,354.00 | 2,354.00 | -0.88% | 1,928,500 |
| Jan 7, 2026 | 2,400.50 | 2,423.00 | 2,363.50 | 2,375.00 | 2,375.00 | -1.49% | 1,794,700 |
| Jan 6, 2026 | 2,412.00 | 2,449.00 | 2,404.50 | 2,411.00 | 2,411.00 | 0.31% | 1,664,200 |
| Jan 5, 2026 | 2,515.00 | 2,526.50 | 2,403.50 | 2,403.50 | 2,403.50 | -3.88% | 2,627,300 |
| Dec 30, 2025 | 2,520.00 | 2,530.00 | 2,496.00 | 2,500.50 | 2,500.50 | -0.52% | 1,241,700 |
| Dec 29, 2025 | 2,519.50 | 2,521.00 | 2,479.50 | 2,513.50 | 2,513.50 | -0.42% | 1,027,000 |
| Dec 26, 2025 | 2,520.00 | 2,524.00 | 2,501.50 | 2,524.00 | 2,508.00 | -0.47% | 1,054,700 |
| Dec 25, 2025 | 2,468.00 | 2,537.50 | 2,466.00 | 2,536.00 | 2,519.92 | 3.70% | 1,560,100 |
| Dec 24, 2025 | 2,421.00 | 2,453.00 | 2,413.00 | 2,445.50 | 2,430.00 | 0.51% | 1,014,800 |
| Dec 23, 2025 | 2,416.00 | 2,444.00 | 2,408.50 | 2,433.00 | 2,417.58 | 0.70% | 1,284,300 |
| Dec 22, 2025 | 2,443.00 | 2,455.00 | 2,393.00 | 2,416.00 | 2,400.68 | -0.06% | 1,492,000 |
| Dec 19, 2025 | 2,352.00 | 2,418.00 | 2,338.50 | 2,417.50 | 2,402.18 | 1.34% | 3,047,500 |
| Dec 18, 2025 | 2,386.50 | 2,403.50 | 2,363.00 | 2,385.50 | 2,370.38 | 0.48% | 1,890,100 |