MonotaRO Co., Ltd. (TYO:3064)
Japan · Delayed Price · Currency is JPY 1,805.50
-52.50 (-2.83%)
May 1, 2026, 3:30 PM JST
MonotaRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,821.50 | 1,847.00 | 1,735.00 | 1,805.50 | 1,805.50 | -2.83% | 5,164,600 |
| Apr 30, 2026 | 1,871.00 | 1,880.00 | 1,793.50 | 1,858.00 | 1,858.00 | -0.93% | 4,009,900 |
| Apr 28, 2026 | 1,909.00 | 1,924.00 | 1,845.00 | 1,875.50 | 1,875.50 | -0.66% | 2,308,600 |
| Apr 27, 2026 | 1,875.00 | 1,895.00 | 1,857.00 | 1,888.00 | 1,888.00 | 1.42% | 2,222,000 |
| Apr 24, 2026 | 1,819.00 | 1,864.00 | 1,812.50 | 1,861.50 | 1,861.50 | 0.43% | 2,469,700 |
| Apr 23, 2026 | 1,847.00 | 1,868.50 | 1,836.50 | 1,853.50 | 1,853.50 | -1.12% | 2,309,700 |
| Apr 22, 2026 | 1,825.00 | 1,878.00 | 1,825.00 | 1,874.50 | 1,874.50 | 2.32% | 2,203,900 |
| Apr 21, 2026 | 1,845.00 | 1,852.00 | 1,797.50 | 1,832.00 | 1,832.00 | -0.92% | 2,531,000 |
| Apr 20, 2026 | 1,863.50 | 1,864.00 | 1,844.00 | 1,849.00 | 1,849.00 | -0.78% | 1,763,800 |
| Apr 17, 2026 | 1,849.00 | 1,869.00 | 1,845.50 | 1,863.50 | 1,863.50 | 0.59% | 1,657,600 |
| Apr 16, 2026 | 1,871.00 | 1,893.50 | 1,848.00 | 1,852.50 | 1,852.50 | 0.49% | 2,097,500 |
| Apr 15, 2026 | 1,846.00 | 1,865.00 | 1,831.50 | 1,843.50 | 1,843.50 | 1.85% | 2,659,100 |
| Apr 14, 2026 | 1,850.00 | 1,852.50 | 1,792.00 | 1,810.00 | 1,810.00 | 1.12% | 2,371,100 |
| Apr 13, 2026 | 1,835.00 | 1,839.50 | 1,776.50 | 1,790.00 | 1,790.00 | 0.11% | 3,050,900 |
| Apr 10, 2026 | 1,832.50 | 1,851.00 | 1,783.00 | 1,788.00 | 1,788.00 | -1.41% | 2,588,300 |
| Apr 9, 2026 | 1,850.00 | 1,863.00 | 1,806.50 | 1,813.50 | 1,813.50 | -1.44% | 3,402,000 |
| Apr 8, 2026 | 1,817.50 | 1,849.50 | 1,802.00 | 1,840.00 | 1,840.00 | 3.78% | 3,241,700 |
| Apr 7, 2026 | 1,777.00 | 1,810.50 | 1,737.00 | 1,773.00 | 1,773.00 | 2.07% | 2,214,500 |
| Apr 6, 2026 | 1,759.00 | 1,775.00 | 1,737.00 | 1,737.00 | 1,737.00 | -1.19% | 2,122,900 |
| Apr 3, 2026 | 1,745.00 | 1,789.00 | 1,745.00 | 1,758.00 | 1,758.00 | - | 1,586,700 |
| Apr 2, 2026 | 1,725.50 | 1,774.00 | 1,724.00 | 1,758.00 | 1,758.00 | 0.54% | 2,911,100 |
| Apr 1, 2026 | 1,695.50 | 1,748.50 | 1,690.00 | 1,748.50 | 1,748.50 | 2.55% | 2,421,900 |
| Mar 31, 2026 | 1,705.50 | 1,731.50 | 1,696.50 | 1,705.00 | 1,705.00 | -1.16% | 2,826,500 |
| Mar 30, 2026 | 1,735.50 | 1,737.00 | 1,684.50 | 1,725.00 | 1,725.00 | -2.84% | 2,289,500 |
| Mar 27, 2026 | 1,779.50 | 1,790.00 | 1,767.00 | 1,775.50 | 1,775.50 | -0.42% | 1,884,800 |
| Mar 26, 2026 | 1,786.50 | 1,795.50 | 1,765.00 | 1,783.00 | 1,783.00 | 0.20% | 1,567,200 |
| Mar 25, 2026 | 1,786.00 | 1,806.00 | 1,771.50 | 1,779.50 | 1,779.50 | -0.08% | 1,692,700 |
| Mar 24, 2026 | 1,765.00 | 1,787.00 | 1,762.00 | 1,781.00 | 1,781.00 | 1.89% | 1,561,100 |
| Mar 23, 2026 | 1,743.00 | 1,762.00 | 1,736.50 | 1,748.00 | 1,748.00 | -1.96% | 3,010,800 |
| Mar 19, 2026 | 1,842.00 | 1,864.00 | 1,783.00 | 1,783.00 | 1,783.00 | -6.40% | 4,228,300 |
| Mar 18, 2026 | 1,888.00 | 1,917.00 | 1,878.50 | 1,905.00 | 1,905.00 | 2.64% | 3,072,100 |
| Mar 17, 2026 | 1,853.00 | 1,872.00 | 1,845.50 | 1,856.00 | 1,856.00 | 0.95% | 1,793,800 |
| Mar 16, 2026 | 1,885.00 | 1,903.50 | 1,838.50 | 1,838.50 | 1,838.50 | -2.96% | 2,738,100 |
| Mar 13, 2026 | 1,890.00 | 1,918.50 | 1,874.50 | 1,894.50 | 1,894.50 | 1.88% | 3,905,000 |
| Mar 12, 2026 | 1,845.00 | 1,882.50 | 1,843.00 | 1,859.50 | 1,859.50 | 0.79% | 2,957,700 |
| Mar 11, 2026 | 1,942.00 | 1,980.00 | 1,844.00 | 1,845.00 | 1,845.00 | -9.18% | 6,528,600 |
| Mar 10, 2026 | 2,052.00 | 2,056.00 | 1,983.00 | 2,031.50 | 2,031.50 | -0.34% | 2,434,800 |
| Mar 9, 2026 | 1,948.50 | 2,038.50 | 1,940.00 | 2,038.50 | 2,038.50 | 2.64% | 3,457,800 |
| Mar 6, 2026 | 1,939.00 | 1,986.50 | 1,927.00 | 1,986.00 | 1,986.00 | 3.44% | 2,694,000 |
| Mar 5, 2026 | 1,980.50 | 1,998.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.34% | 2,442,900 |
| 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 |