Skip to main content
logo
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+26.50 (1.21%)
Jan 22, 2026, 3:30 PM JST

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,212.002,231.502,204.502,220.50-1.46%706,600
Jan 21, 20262,212.002,222.002,166.002,188.502,188.50-3.08%2,055,400
Jan 20, 20262,278.002,302.002,243.502,258.002,258.00-2.19%1,962,800
Jan 19, 20262,290.002,318.502,231.502,308.502,308.500.96%1,696,900
Jan 16, 20262,369.502,370.002,275.502,286.502,286.500.93%2,166,000
Jan 15, 20262,253.502,300.002,244.502,265.502,265.501.91%2,902,500
Jan 14, 20262,316.002,340.002,223.002,223.002,223.00-4.59%3,947,000
Jan 13, 20262,402.502,417.502,326.002,330.002,330.00-2.14%2,585,700
Jan 9, 20262,372.002,424.502,366.002,381.002,381.001.15%1,778,900
Jan 8, 20262,389.502,399.002,346.502,354.002,354.00-0.88%1,928,500
Jan 7, 20262,400.502,423.002,363.502,375.002,375.00-1.49%1,794,700
Jan 6, 20262,412.002,449.002,404.502,411.002,411.000.31%1,664,200
Jan 5, 20262,515.002,526.502,403.502,403.502,403.50-3.88%2,627,300
Dec 30, 20252,520.002,530.002,496.002,500.502,500.50-0.52%1,241,700
Dec 29, 20252,519.502,521.002,479.502,513.502,513.50-0.42%1,027,000
Dec 26, 20252,520.002,524.002,501.502,524.002,508.00-0.47%1,054,700
Dec 25, 20252,468.002,537.502,466.002,536.002,519.923.70%1,560,100
Dec 24, 20252,421.002,453.002,413.002,445.502,430.000.51%1,014,800
Dec 23, 20252,416.002,444.002,408.502,433.002,417.580.70%1,284,300
Dec 22, 20252,443.002,455.002,393.002,416.002,400.68-0.06%1,492,000
Dec 19, 20252,352.002,418.002,338.502,417.502,402.181.34%3,047,500
Dec 18, 20252,386.502,403.502,363.002,385.502,370.380.48%1,890,100
Dec 17, 20252,364.502,379.502,310.002,374.002,358.951.56%1,949,200
Dec 16, 20252,400.002,410.002,327.502,337.502,322.68-1.45%1,976,900
Dec 15, 20252,399.002,414.502,349.002,372.002,356.963.09%2,784,300
Dec 12, 20252,310.002,364.502,287.002,301.002,286.411.59%2,830,300
Dec 11, 20252,260.502,295.502,240.502,265.002,250.643.99%3,307,500
Dec 10, 20252,190.002,211.002,153.502,178.002,164.19-1.29%1,826,600
Dec 9, 20252,214.502,229.502,195.002,206.502,192.51-1.05%1,723,200
Dec 8, 20252,280.002,323.002,222.002,230.002,215.86-1.41%2,075,200
Dec 5, 20252,293.002,322.002,256.002,262.002,247.660.09%2,578,200
Dec 4, 20252,224.502,266.002,199.502,260.002,245.670.94%1,742,200
Dec 3, 20252,205.502,279.502,204.002,239.002,224.811.31%2,399,700
Dec 2, 20252,210.502,230.002,192.502,210.002,195.990.34%1,749,100
Dec 1, 20252,271.002,279.502,202.502,202.502,188.54-3.93%1,899,500
Nov 28, 20252,266.002,314.002,257.502,292.502,277.971.12%1,439,700
Nov 27, 20252,273.002,285.502,241.502,267.002,252.63-0.70%1,216,400
Nov 26, 20252,214.502,289.502,188.502,283.002,268.534.51%2,792,500
Nov 25, 20252,229.502,246.002,153.002,184.502,170.65-1.29%2,460,800
Nov 21, 20252,193.502,226.002,182.002,213.002,198.970.57%3,121,800
Nov 20, 20252,189.002,224.502,176.002,200.502,186.552.21%1,797,900
Nov 19, 20252,170.002,182.502,134.002,153.002,139.350.16%2,210,900
Nov 18, 20252,146.002,207.002,135.002,149.502,135.870.82%3,013,800
Nov 17, 20252,212.002,229.002,120.002,132.002,118.48-4.95%3,046,900
Nov 14, 20252,245.502,270.502,211.002,243.002,228.78-1.71%1,711,100
Nov 13, 20252,300.002,314.502,263.002,282.002,267.53-1.98%1,750,800
Nov 12, 20252,299.502,363.002,292.002,328.002,313.243.08%3,242,300
Nov 11, 20252,311.002,328.002,257.002,258.502,244.18-2.76%2,555,300
Nov 10, 20252,233.002,323.002,214.002,322.502,307.785.16%3,899,900
Nov 7, 20252,206.002,227.002,189.002,208.502,194.501.33%2,677,900