Skip to main content
logo
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
2,225.50
+3.50 (0.16%)
Sep 26, 2025, 3:30 PM JST

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20252,632.502,638.002,585.002,585.002,585.00-3.63%1,597,300
Aug 1, 20252,654.002,710.502,610.502,682.502,682.50-0.80%1,894,400
Jul 31, 20252,686.502,737.002,662.002,704.002,704.000.75%1,661,200
Jul 30, 20252,696.002,702.002,672.002,684.002,684.00-0.54%906,200
Jul 29, 20252,653.502,705.002,644.002,698.502,698.50-0.18%1,063,300
Jul 28, 20252,703.002,728.502,692.502,703.502,703.50-0.86%814,500
Jul 25, 20252,750.002,770.002,727.002,727.002,727.00-1.20%937,300
Jul 24, 20252,698.002,779.002,691.502,760.002,760.002.32%1,220,200
Jul 23, 20252,650.002,712.002,637.002,697.502,697.501.72%1,256,300
Jul 22, 20252,700.002,740.002,630.002,652.002,652.00-2.03%2,080,100
Jul 18, 20252,768.502,770.002,706.002,707.002,707.00-2.22%1,139,100
Jul 17, 20252,727.002,772.002,716.002,768.502,768.501.04%1,249,100
Jul 16, 20252,677.002,742.502,655.502,740.002,740.001.41%1,245,100
Jul 15, 20252,838.002,856.002,702.002,702.002,702.00-4.66%1,570,500