MonotaRO Co., Ltd. (TYO:3064)
2,523.00
-1.00 (-0.04%)
Sep 8, 2025, 2:45 PM JST
MonotaRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 25, 2025 | 2,597.00 | 2,609.00 | 2,582.00 | 2,604.50 | 2,604.50 | 0.27% | 833,700 |
Aug 22, 2025 | 2,645.50 | 2,658.00 | 2,585.50 | 2,597.50 | 2,597.50 | -2.62% | 1,116,200 |
Aug 21, 2025 | 2,716.50 | 2,743.50 | 2,667.50 | 2,667.50 | 2,667.50 | -1.46% | 885,400 |
Aug 20, 2025 | 2,702.00 | 2,727.50 | 2,687.00 | 2,707.00 | 2,707.00 | -0.79% | 1,225,300 |
Aug 19, 2025 | 2,807.50 | 2,815.50 | 2,715.00 | 2,728.50 | 2,728.50 | -2.66% | 1,197,100 |
Aug 18, 2025 | 2,735.50 | 2,804.00 | 2,734.00 | 2,803.00 | 2,803.00 | 2.47% | 1,252,000 |
Aug 15, 2025 | 2,706.50 | 2,779.00 | 2,666.00 | 2,735.50 | 2,735.50 | 1.82% | 1,930,300 |
Aug 14, 2025 | 2,676.00 | 2,715.00 | 2,626.00 | 2,686.50 | 2,686.50 | 0.11% | 1,910,500 |
Aug 13, 2025 | 2,720.00 | 2,754.00 | 2,677.00 | 2,683.50 | 2,683.50 | -2.15% | 1,850,700 |
Aug 12, 2025 | 2,794.00 | 2,798.00 | 2,731.50 | 2,742.50 | 2,742.50 | 0.46% | 1,845,700 |
Aug 8, 2025 | 2,680.00 | 2,750.00 | 2,671.00 | 2,730.00 | 2,730.00 | 3.02% | 2,057,800 |
Aug 7, 2025 | 2,645.50 | 2,678.00 | 2,551.00 | 2,650.00 | 2,650.00 | 4.11% | 2,042,900 |
Aug 6, 2025 | 2,558.00 | 2,565.00 | 2,531.00 | 2,545.50 | 2,545.50 | -0.88% | 1,739,000 |
Aug 5, 2025 | 2,585.00 | 2,598.00 | 2,542.50 | 2,568.00 | 2,568.00 | -0.66% | 1,854,000 |
Aug 4, 2025 | 2,632.50 | 2,638.00 | 2,585.00 | 2,585.00 | 2,585.00 | -3.63% | 1,597,300 |
Aug 1, 2025 | 2,654.00 | 2,710.50 | 2,610.50 | 2,682.50 | 2,682.50 | -0.80% | 1,894,400 |
Jul 31, 2025 | 2,686.50 | 2,737.00 | 2,662.00 | 2,704.00 | 2,704.00 | 0.75% | 1,661,200 |
Jul 30, 2025 | 2,696.00 | 2,702.00 | 2,672.00 | 2,684.00 | 2,684.00 | -0.54% | 906,200 |
Jul 29, 2025 | 2,653.50 | 2,705.00 | 2,644.00 | 2,698.50 | 2,698.50 | -0.18% | 1,063,300 |
Jul 28, 2025 | 2,703.00 | 2,728.50 | 2,692.50 | 2,703.50 | 2,703.50 | -0.86% | 814,500 |
Jul 25, 2025 | 2,750.00 | 2,770.00 | 2,727.00 | 2,727.00 | 2,727.00 | -1.20% | 937,300 |
Jul 24, 2025 | 2,698.00 | 2,779.00 | 2,691.50 | 2,760.00 | 2,760.00 | 2.32% | 1,220,200 |
Jul 23, 2025 | 2,650.00 | 2,712.00 | 2,637.00 | 2,697.50 | 2,697.50 | 1.72% | 1,256,300 |
Jul 22, 2025 | 2,700.00 | 2,740.00 | 2,630.00 | 2,652.00 | 2,652.00 | -2.03% | 2,080,100 |
Jul 18, 2025 | 2,768.50 | 2,770.00 | 2,706.00 | 2,707.00 | 2,707.00 | -2.22% | 1,139,100 |
Jul 17, 2025 | 2,727.00 | 2,772.00 | 2,716.00 | 2,768.50 | 2,768.50 | 1.04% | 1,249,100 |
Jul 16, 2025 | 2,677.00 | 2,742.50 | 2,655.50 | 2,740.00 | 2,740.00 | 1.41% | 1,245,100 |
Jul 15, 2025 | 2,838.00 | 2,856.00 | 2,702.00 | 2,702.00 | 2,702.00 | -4.66% | 1,570,500 |
Jul 14, 2025 | 2,890.00 | 2,900.00 | 2,824.00 | 2,834.00 | 2,834.00 | -1.58% | 1,091,600 |
Jul 11, 2025 | 2,804.00 | 2,962.00 | 2,800.00 | 2,879.50 | 2,879.50 | 4.16% | 2,263,100 |
Jul 10, 2025 | 2,800.00 | 2,809.00 | 2,735.00 | 2,764.50 | 2,764.50 | -0.29% | 1,176,100 |
Jul 9, 2025 | 2,820.00 | 2,839.00 | 2,716.00 | 2,772.50 | 2,772.50 | -0.70% | 1,241,900 |
Jul 8, 2025 | 2,797.50 | 2,823.00 | 2,763.00 | 2,792.00 | 2,792.00 | 0.70% | 1,036,100 |
Jul 7, 2025 | 2,798.50 | 2,843.50 | 2,772.50 | 2,772.50 | 2,772.50 | -1.21% | 811,800 |
Jul 4, 2025 | 2,810.50 | 2,818.00 | 2,782.00 | 2,806.50 | 2,806.50 | 0.04% | 877,800 |
Jul 3, 2025 | 2,824.50 | 2,836.50 | 2,777.00 | 2,805.50 | 2,805.50 | -0.95% | 1,405,100 |
Jul 2, 2025 | 2,862.00 | 2,873.00 | 2,832.50 | 2,832.50 | 2,832.50 | -1.31% | 774,400 |
Jul 1, 2025 | 2,880.00 | 2,895.50 | 2,846.00 | 2,870.00 | 2,870.00 | 0.88% | 1,049,200 |
Jun 30, 2025 | 2,850.00 | 2,870.00 | 2,830.50 | 2,845.00 | 2,845.00 | -0.70% | 1,440,500 |
Jun 27, 2025 | 2,868.50 | 2,885.00 | 2,846.00 | 2,865.00 | 2,865.00 | 0.07% | 975,300 |
Jun 26, 2025 | 2,876.00 | 2,880.50 | 2,858.00 | 2,863.00 | 2,848.00 | -0.78% | 1,283,000 |