MonotaRO Co., Ltd. (TYO:3064)
Japan · Delayed Price · Currency is JPY 1,909.50
+40.50 (2.17%)
Sep 4, 2026, 3:30 PM JST
MonotaRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,835.00 | 1,841.00 | 1,801.00 | 1,818.50 | 1,818.50 | 0.39% | 2,325,600 |
| Aug 18, 2026 | 1,795.50 | 1,814.50 | 1,780.50 | 1,811.50 | 1,811.50 | 0.61% | 2,295,000 |
| Aug 17, 2026 | 1,840.00 | 1,859.00 | 1,800.50 | 1,800.50 | 1,800.50 | -3.28% | 2,142,900 |
| Aug 14, 2026 | 1,853.00 | 1,885.00 | 1,847.50 | 1,861.50 | 1,861.50 | -0.05% | 2,036,000 |
| Aug 13, 2026 | 1,857.00 | 1,881.00 | 1,823.00 | 1,862.50 | 1,862.50 | -1.59% | 2,942,100 |
| Aug 12, 2026 | 1,976.50 | 1,990.00 | 1,892.00 | 1,892.50 | 1,892.50 | -3.25% | 1,700,800 |
| Aug 10, 2026 | 1,949.00 | 1,963.50 | 1,904.00 | 1,956.00 | 1,956.00 | 1.64% | 1,651,100 |
| Aug 7, 2026 | 1,893.50 | 1,942.50 | 1,866.00 | 1,924.50 | 1,924.50 | 0.68% | 1,769,800 |
| Aug 6, 2026 | 1,863.50 | 1,911.50 | 1,859.00 | 1,911.50 | 1,911.50 | 0.42% | 2,177,100 |
| Aug 5, 2026 | 1,902.00 | 1,956.00 | 1,868.00 | 1,903.50 | 1,903.50 | -3.35% | 3,098,200 |
| Aug 4, 2026 | 2,017.50 | 2,017.50 | 1,965.00 | 1,969.50 | 1,969.50 | 0.41% | 2,325,300 |
| Aug 3, 2026 | 2,010.00 | 2,013.50 | 1,943.00 | 1,961.50 | 1,961.50 | -2.07% | 2,648,300 |
| Jul 31, 2026 | 2,027.50 | 2,054.50 | 1,991.50 | 2,003.00 | 2,003.00 | -3.59% | 3,134,400 |
| Jul 30, 2026 | 2,131.50 | 2,131.50 | 2,045.00 | 2,077.50 | 2,077.50 | -0.19% | 3,077,800 |
| Jul 29, 2026 | 2,000.00 | 2,099.50 | 1,976.00 | 2,081.50 | 2,081.50 | 5.29% | 3,416,200 |
| Jul 28, 2026 | 1,978.00 | 1,991.50 | 1,954.50 | 1,977.00 | 1,977.00 | -0.15% | 2,118,700 |
| Jul 27, 2026 | 1,901.00 | 1,982.00 | 1,882.50 | 1,980.00 | 1,980.00 | 6.05% | 2,084,900 |
| 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 |