Skip to main content
logo
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
-25.00 (-0.63%)
Oct 17, 2025, 3:30 PM JST

TYO:3097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 1, 20254,200.004,240.004,165.004,225.004,225.000.84%129,900
Aug 29, 20254,250.004,255.004,130.004,190.004,190.00-1.76%178,500
Aug 28, 20254,295.004,295.004,260.004,265.004,265.00-1.04%78,700
Aug 27, 20254,280.004,315.004,250.004,310.004,310.000.82%106,100
Aug 26, 20254,240.004,275.004,220.004,275.004,275.000.12%97,300
Aug 25, 20254,330.004,340.004,265.004,270.004,270.00-2.29%132,300
Aug 22, 20254,400.004,415.004,330.004,370.004,370.000.23%141,400
Aug 21, 20254,425.004,445.004,345.004,360.004,360.000.11%202,500
Aug 20, 20254,335.004,400.004,310.004,355.004,355.000.69%133,000
Aug 19, 20254,335.004,355.004,300.004,325.004,325.000.12%126,600
Aug 18, 20254,330.004,360.004,305.004,320.004,320.00-0.23%120,000
Aug 15, 20254,335.004,340.004,275.004,330.004,330.00-0.12%124,800
Aug 14, 20254,350.004,365.004,290.004,335.004,335.00-0.34%154,600
Aug 13, 20254,420.004,420.004,310.004,350.004,350.00-1.81%324,700
Aug 12, 20254,395.004,570.004,385.004,430.004,430.007.65%766,200
Aug 8, 20254,100.004,115.004,055.004,115.004,115.000.73%164,000
Aug 7, 20254,065.004,115.004,050.004,085.004,085.000.62%154,300
Aug 6, 20254,050.004,080.004,025.004,060.004,060.000.25%118,100
Aug 5, 20253,995.004,060.003,995.004,050.004,050.001.38%118,300