MonotaRO Co., Ltd. (TYO:3064)
Japan · Delayed Price · Currency is JPY 2,242.50
+24.00 (1.08%)
Nov 4, 2026, 3:30 PM JST
MonotaRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,188.00 | 2,271.00 | 2,185.00 | 2,242.50 | 2,242.50 | 1.08% | 3,748,700 |
| Nov 2, 2026 | 2,231.50 | 2,245.50 | 2,204.50 | 2,218.50 | 2,218.50 | -1.07% | 3,392,100 |
| Oct 30, 2026 | 2,205.00 | 2,265.50 | 2,199.50 | 2,242.50 | 2,242.50 | 3.53% | 2,390,800 |
| Oct 29, 2026 | 2,182.00 | 2,194.50 | 2,139.50 | 2,166.00 | 2,166.00 | -0.76% | 2,248,300 |
| Oct 28, 2026 | 2,214.00 | 2,219.00 | 2,167.50 | 2,182.50 | 2,182.50 | -2.15% | 2,225,000 |
| Oct 27, 2026 | 2,230.00 | 2,247.00 | 2,207.00 | 2,230.50 | 2,230.50 | -0.87% | 2,098,900 |
| Oct 26, 2026 | 2,227.00 | 2,263.50 | 2,215.50 | 2,250.00 | 2,250.00 | 0.22% | 2,015,800 |
| Oct 23, 2026 | 2,273.00 | 2,320.50 | 2,240.50 | 2,245.00 | 2,245.00 | -2.05% | 3,025,300 |
| Oct 22, 2026 | 2,300.50 | 2,317.00 | 2,274.00 | 2,292.00 | 2,292.00 | -0.24% | 2,334,000 |
| Oct 21, 2026 | 2,286.00 | 2,341.00 | 2,285.00 | 2,297.50 | 2,297.50 | -2.11% | 3,665,800 |
| Oct 20, 2026 | 2,350.00 | 2,388.00 | 2,328.50 | 2,347.00 | 2,347.00 | -1.32% | 2,129,000 |
| Oct 19, 2026 | 2,404.00 | 2,446.50 | 2,367.50 | 2,378.50 | 2,378.50 | -0.56% | 2,914,600 |
| Oct 16, 2026 | 2,349.50 | 2,438.00 | 2,344.00 | 2,392.00 | 2,392.00 | 2.88% | 3,461,700 |
| Oct 15, 2026 | 2,297.50 | 2,333.50 | 2,286.50 | 2,325.00 | 2,325.00 | 0.65% | 2,798,600 |
| Oct 14, 2026 | 2,301.00 | 2,358.00 | 2,293.50 | 2,310.00 | 2,310.00 | 2.62% | 3,303,700 |
| Oct 13, 2026 | 2,248.00 | 2,263.00 | 2,210.50 | 2,251.00 | 2,251.00 | 0.04% | 3,940,400 |
| Oct 9, 2026 | 2,174.00 | 2,256.50 | 2,169.00 | 2,250.00 | 2,250.00 | 4.77% | 3,693,200 |
| Oct 8, 2026 | 2,120.50 | 2,163.50 | 2,102.50 | 2,147.50 | 2,147.50 | 0.63% | 2,280,100 |
| Oct 7, 2026 | 2,140.50 | 2,155.00 | 2,109.50 | 2,134.00 | 2,134.00 | 0.66% | 2,379,000 |
| Oct 6, 2026 | 2,095.00 | 2,130.00 | 2,091.50 | 2,120.00 | 2,120.00 | 1.46% | 1,987,900 |
| Oct 5, 2026 | 2,038.00 | 2,109.00 | 2,028.50 | 2,089.50 | 2,089.50 | 1.43% | 2,873,200 |
| Oct 2, 2026 | 2,019.50 | 2,062.00 | 2,012.50 | 2,060.00 | 2,060.00 | 5.18% | 3,361,700 |
| Oct 1, 2026 | 1,951.50 | 1,971.50 | 1,938.50 | 1,958.50 | 1,958.50 | 0.33% | 1,510,500 |
| Sep 30, 2026 | 1,914.00 | 1,966.00 | 1,901.50 | 1,952.00 | 1,952.00 | 1.72% | 1,555,600 |
| Sep 29, 2026 | 1,935.50 | 1,938.50 | 1,908.50 | 1,919.00 | 1,919.00 | -0.85% | 1,280,300 |
| Sep 28, 2026 | 1,985.00 | 1,996.00 | 1,928.50 | 1,935.50 | 1,935.50 | -1.25% | 1,953,000 |
| Sep 25, 2026 | 1,931.00 | 1,961.00 | 1,915.50 | 1,960.00 | 1,960.00 | 1.50% | 1,897,700 |
| Sep 24, 2026 | 1,963.50 | 1,980.00 | 1,927.50 | 1,931.00 | 1,931.00 | -1.98% | 1,976,300 |
| Sep 18, 2026 | 1,985.00 | 1,989.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.88% | 1,705,800 |
| Sep 17, 2026 | 1,970.00 | 1,989.50 | 1,961.50 | 1,987.50 | 1,987.50 | 1.56% | 1,014,700 |
| Sep 16, 2026 | 1,980.00 | 2,000.50 | 1,957.00 | 1,957.00 | 1,957.00 | -0.79% | 1,826,100 |
| Sep 15, 2026 | 2,000.00 | 2,000.00 | 1,947.00 | 1,972.50 | 1,972.50 | -1.00% | 1,426,500 |
| Sep 14, 2026 | 1,937.50 | 2,027.00 | 1,925.50 | 1,992.50 | 1,992.50 | 4.51% | 2,801,900 |
| Sep 11, 2026 | 1,913.50 | 1,917.00 | 1,885.00 | 1,906.50 | 1,906.50 | 0.55% | 1,715,900 |
| Sep 10, 2026 | 1,867.50 | 1,896.50 | 1,860.50 | 1,896.00 | 1,896.00 | 1.53% | 1,980,200 |
| Sep 9, 2026 | 1,929.00 | 1,929.50 | 1,867.50 | 1,867.50 | 1,867.50 | -4.87% | 2,171,600 |
| Sep 8, 2026 | 1,901.50 | 1,965.00 | 1,897.50 | 1,963.00 | 1,963.00 | 3.26% | 2,177,600 |
| Sep 7, 2026 | 1,869.50 | 1,916.00 | 1,868.50 | 1,901.00 | 1,901.00 | -0.45% | 1,763,700 |
| Sep 4, 2026 | 1,875.00 | 1,918.50 | 1,858.00 | 1,909.50 | 1,909.50 | 2.17% | 1,832,000 |
| Sep 3, 2026 | 1,840.50 | 1,875.00 | 1,838.50 | 1,869.00 | 1,869.00 | 1.52% | 1,311,200 |
| Sep 2, 2026 | 1,885.00 | 1,900.00 | 1,841.00 | 1,841.00 | 1,841.00 | -3.21% | 1,319,700 |
| Sep 1, 2026 | 1,910.00 | 1,937.50 | 1,900.50 | 1,902.00 | 1,902.00 | -1.30% | 1,229,400 |
| Aug 31, 2026 | 1,906.50 | 1,936.50 | 1,902.50 | 1,927.00 | 1,927.00 | 0.44% | 1,764,800 |
| Aug 28, 2026 | 1,890.00 | 1,928.50 | 1,885.50 | 1,918.50 | 1,918.50 | 2.46% | 1,940,800 |
| Aug 27, 2026 | 1,856.00 | 1,882.00 | 1,847.50 | 1,872.50 | 1,872.50 | 0.62% | 1,481,300 |
| Aug 26, 2026 | 1,843.00 | 1,879.00 | 1,843.00 | 1,861.00 | 1,861.00 | 0.22% | 1,430,300 |
| Aug 25, 2026 | 1,879.00 | 1,882.00 | 1,844.00 | 1,857.00 | 1,857.00 | 0.90% | 1,507,600 |
| Aug 24, 2026 | 1,816.00 | 1,855.00 | 1,814.00 | 1,840.50 | 1,840.50 | 1.35% | 2,141,000 |
| Aug 21, 2026 | 1,842.50 | 1,857.50 | 1,803.50 | 1,816.00 | 1,816.00 | -2.37% | 2,286,700 |
| Aug 20, 2026 | 1,853.00 | 1,860.00 | 1,807.00 | 1,860.00 | 1,860.00 | 2.28% | 2,189,100 |