Skip to main content
logo
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+35.00 (0.83%)
Nov 14, 2025, 3:30 PM JST

TYO:3097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20254,205.004,240.004,205.004,240.004,240.000.83%98,500
Nov 13, 20254,205.004,255.004,195.004,205.004,205.00-0.83%101,700
Nov 12, 20254,180.004,295.004,165.004,240.004,240.002.42%196,300
Nov 11, 20254,200.004,220.004,130.004,140.004,140.00-2.13%246,100
Nov 10, 20254,270.004,375.004,210.004,230.004,230.007.91%636,900
Nov 7, 20253,860.003,945.003,850.003,920.003,920.002.35%224,600
Nov 6, 20253,890.003,890.003,810.003,830.003,830.00-0.91%155,000
Nov 5, 20253,865.003,890.003,805.003,865.003,865.000.13%155,000
Nov 4, 20253,855.003,915.003,845.003,860.003,860.000.13%194,900
Oct 31, 20253,800.003,855.003,795.003,855.003,855.001.31%128,100
Oct 30, 20253,785.003,820.003,770.003,805.003,805.000.66%131,500
Oct 29, 20253,890.003,890.003,780.003,780.003,780.00-2.95%201,600
Oct 28, 20253,950.003,950.003,890.003,895.003,895.00-1.52%143,700
Oct 27, 20253,960.003,965.003,940.003,955.003,955.000.64%100,500
Oct 24, 20253,990.004,005.003,925.003,930.003,930.00-1.50%134,000
Oct 23, 20253,985.004,030.003,980.003,990.003,990.000.13%113,500
Oct 22, 20253,960.004,000.003,960.003,985.003,985.001.27%115,100
Oct 21, 20253,955.003,955.003,920.003,935.003,935.00-0.76%142,200
Oct 20, 20254,000.004,000.003,960.003,965.003,965.000.13%91,900
Oct 17, 20253,985.004,005.003,930.003,960.003,960.00-0.63%115,000
Oct 16, 20254,020.004,040.003,970.003,985.003,985.00-0.62%95,700
Oct 15, 20254,030.004,085.004,010.004,010.004,010.000.25%125,900
Oct 14, 20253,950.004,055.003,935.004,000.004,000.00-0.25%171,300
Oct 10, 20254,055.004,090.003,995.004,010.004,010.00-2.31%183,600
Oct 9, 20254,175.004,190.004,100.004,105.004,105.00-2.03%144,900
Oct 8, 20254,205.004,255.004,190.004,190.004,190.00-0.71%73,400
Oct 7, 20254,275.004,275.004,210.004,220.004,220.00-1.29%104,700
Oct 6, 20254,300.004,305.004,245.004,275.004,275.001.30%119,200
Oct 3, 20254,215.004,230.004,175.004,220.004,220.000.12%106,300
Oct 2, 20254,235.004,260.004,205.004,215.004,215.00-0.47%114,100
Oct 1, 20254,245.004,245.004,160.004,235.004,235.00-0.82%181,900
Sep 30, 20254,355.004,365.004,270.004,270.004,270.00-1.84%151,000
Sep 29, 20254,500.004,500.004,345.004,350.004,350.00-3.76%216,700
Sep 26, 20254,480.004,525.004,475.004,520.004,520.000.78%196,800
Sep 25, 20254,455.004,490.004,440.004,485.004,485.000.67%104,900
Sep 24, 20254,470.004,500.004,445.004,455.004,455.000.34%171,800
Sep 22, 20254,400.004,465.004,385.004,440.004,440.001.02%185,600
Sep 19, 20254,375.004,420.004,360.004,395.004,395.001.38%272,700
Sep 18, 20254,300.004,345.004,300.004,335.004,335.000.12%109,100
Sep 17, 20254,300.004,350.004,290.004,330.004,330.000.35%109,100
Sep 16, 20254,330.004,345.004,285.004,315.004,315.00-0.58%145,300
Sep 12, 20254,305.004,355.004,285.004,340.004,340.001.76%144,100
Sep 11, 20254,300.004,345.004,250.004,265.004,265.00-0.81%144,100
Sep 10, 20254,335.004,335.004,295.004,300.004,300.000.47%125,800
Sep 9, 20254,340.004,360.004,270.004,280.004,280.00-1.15%100,800
Sep 8, 20254,300.004,395.004,290.004,330.004,330.00-0.80%165,600
Sep 5, 20254,495.004,500.004,355.004,365.004,365.000.23%299,500
Sep 4, 20254,300.004,370.004,255.004,355.004,355.002.71%249,100
Sep 3, 20254,185.004,245.004,175.004,240.004,240.001.92%151,100
Sep 2, 20254,235.004,260.004,150.004,160.004,160.00-1.54%138,300