Skip to main content
logo
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
4,855.00
+65.00 (1.36%)
At close: Mar 25, 2026

TYO:3097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20264,750.004,830.004,750.004,790.004,790.002.35%108,900
Mar 23, 20264,725.004,760.004,670.004,680.004,680.00-2.40%127,900
Mar 19, 20264,855.004,890.004,790.004,795.004,795.00-3.62%113,500
Mar 18, 20264,900.004,975.004,875.004,975.004,975.002.16%102,400
Mar 17, 20264,835.004,920.004,835.004,870.004,870.001.14%68,200
Mar 16, 20264,900.004,925.004,815.004,815.004,815.00-1.73%92,700
Mar 13, 20264,855.004,965.004,855.004,900.004,900.000.51%120,100
Mar 12, 20264,975.004,975.004,875.004,875.004,875.00-1.32%113,200
Mar 11, 20264,990.005,050.004,940.004,940.004,940.00-0.50%105,700
Mar 10, 20265,020.005,050.004,935.004,965.004,965.00-0.10%144,800
Mar 9, 20265,000.005,080.004,955.004,970.004,970.00-5.15%208,200
Mar 6, 20265,200.005,260.005,130.005,240.005,240.000.96%119,900
Mar 5, 20265,080.005,290.005,060.005,190.005,190.004.85%320,300
Mar 4, 20264,895.005,010.004,875.004,950.004,950.001.12%225,600
Mar 3, 20265,000.005,000.004,885.004,895.004,895.00-2.10%157,300
Mar 2, 20264,945.005,130.004,930.005,000.005,000.00-0.20%154,600
Feb 27, 20265,000.005,050.004,970.005,010.005,010.000.60%103,500
Feb 26, 20265,040.005,070.004,970.004,980.004,980.00-1.19%89,500
Feb 25, 20264,985.005,040.004,950.005,040.005,040.001.10%100,500
Feb 24, 20264,960.005,040.004,920.004,985.004,985.00-0.50%92,600
Feb 20, 20265,060.005,060.004,970.005,010.005,010.00-1.96%106,100
Feb 19, 20264,985.005,130.004,960.005,110.005,110.002.61%178,000
Feb 18, 20264,950.005,090.004,950.004,980.004,980.002.57%273,600
Feb 17, 20264,845.004,870.004,800.004,855.004,855.000.62%147,700
Feb 16, 20264,860.004,890.004,760.004,825.004,825.00-0.72%154,600
Feb 13, 20264,945.004,945.004,775.004,860.004,860.00-1.92%210,700
Feb 12, 20264,725.004,965.004,685.004,955.004,955.003.77%444,100
Feb 10, 20264,600.004,820.004,580.004,775.004,775.0011.96%814,600
Feb 9, 20264,285.004,300.004,200.004,265.004,265.000.47%241,200
Feb 6, 20264,275.004,275.004,190.004,245.004,245.00-0.35%116,400
Feb 5, 20264,205.004,290.004,175.004,260.004,260.003.40%166,000
Feb 4, 20264,160.004,185.004,120.004,120.004,120.00-1.44%111,600
Feb 3, 20264,165.004,215.004,155.004,180.004,180.000.12%96,500
Feb 2, 20264,190.004,230.004,175.004,175.004,175.000.48%112,700
Jan 30, 20264,140.004,175.004,090.004,155.004,155.000.85%121,800
Jan 29, 20264,150.004,150.004,070.004,120.004,120.00-1.67%176,600
Jan 28, 20264,245.004,245.004,190.004,190.004,190.00-1.64%121,400
Jan 27, 20264,290.004,290.004,245.004,260.004,260.00-1.16%123,900
Jan 26, 20264,350.004,365.004,310.004,310.004,310.00-0.92%95,600
Jan 23, 20264,355.004,420.004,350.004,350.004,350.00-0.11%92,300
Jan 22, 20264,340.004,355.004,285.004,355.004,355.000.46%125,000
Jan 21, 20264,430.004,450.004,325.004,335.004,335.00-1.70%140,700
Jan 20, 20264,355.004,430.004,320.004,410.004,410.001.26%116,300
Jan 19, 20264,420.004,470.004,345.004,355.004,355.00-1.47%162,700
Jan 16, 20264,320.004,420.004,300.004,420.004,420.002.08%174,900
Jan 15, 20264,330.004,340.004,285.004,330.004,330.000.70%150,200
Jan 14, 20264,290.004,330.004,270.004,300.004,300.000.12%105,000
Jan 13, 20264,400.004,415.004,285.004,295.004,295.00-2.28%193,400
Jan 9, 20264,365.004,415.004,360.004,395.004,395.000.92%124,600
Jan 8, 20264,335.004,355.004,310.004,355.004,355.000.58%99,900