MonotaRO Co., Ltd. (TYO:3064)
Japan · Delayed Price · Currency is JPY 1,867.00
-1.00 (-0.05%)
Jul 24, 2026, 3:30 PM JST
MonotaRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,860.00 | 1,867.00 | 1,825.00 | 1,867.00 | 1,867.00 | -0.05% | 2,674,400 |
| Jul 23, 2026 | 1,863.00 | 1,883.00 | 1,840.00 | 1,868.00 | 1,868.00 | 0.27% | 2,074,400 |
| Jul 22, 2026 | 1,896.00 | 1,898.50 | 1,832.50 | 1,863.00 | 1,863.00 | -2.72% | 1,753,400 |
| Jul 21, 2026 | 1,944.00 | 1,959.00 | 1,905.00 | 1,915.00 | 1,915.00 | -1.49% | 1,689,400 |
| Jul 17, 2026 | 1,973.50 | 1,986.50 | 1,937.50 | 1,944.00 | 1,944.00 | -1.27% | 1,873,500 |
| Jul 16, 2026 | 1,969.00 | 1,998.00 | 1,953.00 | 1,969.00 | 1,969.00 | 0.97% | 1,650,300 |
| Jul 15, 2026 | 1,966.00 | 1,977.50 | 1,924.00 | 1,950.00 | 1,950.00 | -0.96% | 1,835,100 |
| Jul 14, 2026 | 1,971.00 | 1,996.50 | 1,955.00 | 1,969.00 | 1,969.00 | 0.95% | 2,168,600 |
| Jul 13, 2026 | 1,928.00 | 1,956.50 | 1,909.00 | 1,950.50 | 1,950.50 | -1.09% | 2,396,900 |
| Jul 10, 2026 | 1,977.50 | 2,016.00 | 1,953.00 | 1,972.00 | 1,972.00 | -0.15% | 3,692,900 |
| Jul 9, 2026 | 1,974.50 | 1,987.50 | 1,912.00 | 1,975.00 | 1,975.00 | -0.15% | 3,384,000 |
| Jul 8, 2026 | 1,959.50 | 1,998.00 | 1,924.50 | 1,978.00 | 1,978.00 | 1.91% | 2,840,000 |
| Jul 7, 2026 | 1,910.00 | 1,954.00 | 1,908.00 | 1,941.00 | 1,941.00 | 0.73% | 1,725,900 |
| Jul 6, 2026 | 1,919.50 | 1,934.00 | 1,906.00 | 1,927.00 | 1,927.00 | 0.23% | 1,148,300 |
| Jul 3, 2026 | 1,940.00 | 1,943.00 | 1,900.50 | 1,922.50 | 1,922.50 | 2.97% | 1,746,800 |
| Jul 2, 2026 | 1,833.00 | 1,914.50 | 1,829.50 | 1,867.00 | 1,867.00 | 4.68% | 2,593,800 |
| Jul 1, 2026 | 1,855.50 | 1,857.00 | 1,774.00 | 1,783.50 | 1,783.50 | -3.88% | 1,971,200 |
| Jun 30, 2026 | 1,854.50 | 1,873.50 | 1,832.50 | 1,855.50 | 1,855.50 | 1.42% | 2,412,700 |
| Jun 29, 2026 | 1,781.50 | 1,863.00 | 1,778.00 | 1,829.50 | 1,829.50 | 3.77% | 2,265,000 |
| Jun 26, 2026 | 1,787.00 | 1,788.00 | 1,766.50 | 1,781.00 | 1,763.00 | 1.16% | 1,941,000 |
| Jun 25, 2026 | 1,751.00 | 1,774.50 | 1,724.50 | 1,760.50 | 1,742.71 | 2.12% | 1,811,200 |
| Jun 24, 2026 | 1,773.00 | 1,780.00 | 1,718.50 | 1,724.00 | 1,706.58 | -1.88% | 2,518,400 |
| Jun 23, 2026 | 1,757.00 | 1,777.00 | 1,747.00 | 1,757.00 | 1,739.24 | -0.99% | 1,631,500 |
| Jun 22, 2026 | 1,742.50 | 1,782.50 | 1,742.50 | 1,774.50 | 1,756.57 | -0.45% | 1,204,500 |
| Jun 19, 2026 | 1,803.00 | 1,812.50 | 1,769.50 | 1,782.50 | 1,764.48 | -0.53% | 3,239,900 |
| Jun 18, 2026 | 1,809.00 | 1,814.00 | 1,777.00 | 1,792.00 | 1,773.89 | -1.78% | 2,192,500 |
| Jun 17, 2026 | 1,765.00 | 1,829.00 | 1,761.00 | 1,824.50 | 1,806.06 | 4.86% | 3,158,000 |
| Jun 16, 2026 | 1,760.00 | 1,785.00 | 1,722.50 | 1,740.00 | 1,722.41 | -3.92% | 3,249,500 |
| Jun 15, 2026 | 1,775.00 | 1,835.00 | 1,775.00 | 1,811.00 | 1,792.70 | -0.17% | 2,463,900 |
| Jun 12, 2026 | 1,815.50 | 1,825.00 | 1,772.50 | 1,814.00 | 1,795.67 | 1.17% | 3,318,100 |
| Jun 11, 2026 | 1,882.50 | 1,899.00 | 1,752.00 | 1,793.00 | 1,774.88 | -6.32% | 4,030,500 |
| Jun 10, 2026 | 1,853.00 | 1,922.50 | 1,848.00 | 1,914.00 | 1,894.66 | 3.32% | 1,799,200 |
| Jun 9, 2026 | 1,856.50 | 1,880.00 | 1,840.50 | 1,852.50 | 1,833.78 | -1.20% | 1,627,400 |
| Jun 8, 2026 | 1,854.00 | 1,901.00 | 1,843.50 | 1,875.00 | 1,856.05 | -0.53% | 2,183,700 |
| Jun 5, 2026 | 1,860.00 | 1,897.50 | 1,841.00 | 1,885.00 | 1,865.95 | 2.56% | 1,407,200 |
| Jun 4, 2026 | 1,875.00 | 1,900.50 | 1,838.00 | 1,838.00 | 1,819.42 | -2.85% | 1,783,000 |
| Jun 3, 2026 | 1,850.00 | 1,912.00 | 1,833.50 | 1,892.00 | 1,872.88 | 0.03% | 1,954,700 |
| Jun 2, 2026 | 1,897.00 | 1,919.50 | 1,868.00 | 1,891.50 | 1,872.38 | -1.79% | 2,669,600 |
| Jun 1, 2026 | 1,883.00 | 1,926.00 | 1,830.50 | 1,926.00 | 1,906.53 | 1.96% | 2,526,300 |
| May 29, 2026 | 1,935.50 | 1,961.50 | 1,889.00 | 1,889.00 | 1,869.91 | -1.07% | 19,301,600 |
| May 28, 2026 | 1,950.00 | 1,992.00 | 1,898.00 | 1,909.50 | 1,890.20 | -1.47% | 2,646,400 |
| May 27, 2026 | 1,875.00 | 1,938.00 | 1,852.50 | 1,938.00 | 1,918.41 | 2.05% | 2,946,600 |
| May 26, 2026 | 1,900.00 | 1,922.00 | 1,883.50 | 1,899.00 | 1,879.81 | -0.18% | 2,106,700 |
| May 25, 2026 | 1,954.50 | 1,956.00 | 1,869.50 | 1,902.50 | 1,883.27 | -2.76% | 2,116,600 |
| May 22, 2026 | 1,860.00 | 1,959.00 | 1,850.00 | 1,956.50 | 1,936.73 | 2.97% | 2,034,900 |
| May 21, 2026 | 1,951.50 | 1,958.00 | 1,891.50 | 1,900.00 | 1,880.80 | -2.11% | 2,326,700 |
| May 20, 2026 | 1,979.50 | 1,984.00 | 1,909.00 | 1,941.00 | 1,921.38 | -3.19% | 3,271,200 |
| May 19, 2026 | 1,899.50 | 2,006.50 | 1,870.00 | 2,005.00 | 1,984.74 | 7.51% | 4,828,900 |
| May 18, 2026 | 1,874.00 | 1,897.00 | 1,837.00 | 1,865.00 | 1,846.15 | 0.35% | 3,049,400 |
| May 15, 2026 | 1,888.00 | 1,891.00 | 1,810.50 | 1,858.50 | 1,839.72 | 5.12% | 3,020,700 |