Skip to main content
logo
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
4,430.00
+315.00 (7.65%)
Aug 12, 2025, 3:30 PM JST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20254,000.004,050.003,980.003,995.003,995.00-0.87%183,000
Aug 1, 20253,945.004,030.003,940.004,030.004,030.002.15%189,500
Jul 31, 20253,950.003,970.003,915.003,945.003,945.00-159,400
Jul 30, 20253,880.003,950.003,880.003,945.003,945.001.02%141,200
Jul 29, 20253,915.003,920.003,860.003,905.003,905.00-0.51%146,700
Jul 28, 20253,890.003,965.003,880.003,925.003,925.001.03%167,500
Jul 25, 20253,885.003,935.003,875.003,885.003,885.00-113,600
Jul 24, 20253,900.003,920.003,865.003,885.003,885.000.39%127,500
Jul 23, 20253,900.003,935.003,870.003,870.003,870.000.26%173,600
Jul 22, 20253,870.003,930.003,835.003,860.003,860.00-132,200
Jul 18, 20253,880.003,910.003,850.003,860.003,860.00-0.13%132,000
Jul 17, 20253,845.003,875.003,820.003,865.003,865.000.52%87,900
Jul 16, 20253,795.003,855.003,785.003,845.003,845.001.05%110,400
Jul 15, 20253,850.003,875.003,800.003,805.003,805.00-0.39%143,400
Jul 14, 20253,785.003,835.003,775.003,820.003,820.001.06%149,500
Jul 11, 20253,735.003,795.003,730.003,780.003,780.000.93%100,800
Jul 10, 20253,815.003,815.003,730.003,745.003,745.00-2.35%271,000
Jul 9, 20253,810.003,865.003,805.003,835.003,835.000.52%86,500
Jul 8, 20253,815.003,850.003,810.003,815.003,815.00-0.52%103,700
Jul 7, 20253,800.003,855.003,800.003,835.003,835.001.05%109,200
Jul 4, 20253,815.003,835.003,790.003,795.003,795.00-0.78%103,300
Jul 3, 20253,955.003,970.003,820.003,825.003,825.00-2.92%208,500
Jul 2, 20253,990.004,010.003,940.003,940.003,940.00-0.13%246,300
Jul 1, 20253,970.004,045.003,930.003,945.003,945.000.90%425,400
Jun 30, 20253,850.003,915.003,820.003,910.003,910.002.89%346,600
Jun 27, 20253,820.003,870.003,760.003,800.003,800.00-0.91%791,400
Jun 26, 20253,810.003,860.003,810.003,835.003,817.000.52%994,700
Jun 25, 20253,850.003,850.003,800.003,815.003,797.09-0.39%340,700
Jun 24, 20253,865.003,880.003,810.003,830.003,812.02-0.39%235,400
Jun 23, 20253,810.003,880.003,795.003,845.003,826.950.92%269,100
Jun 20, 20253,845.003,855.003,790.003,810.003,792.12-485,500
Jun 19, 20253,805.003,845.003,800.003,810.003,792.120.40%256,700
Jun 18, 20253,790.003,855.003,785.003,795.003,777.19-0.39%272,800
Jun 17, 20253,845.003,855.003,790.003,810.003,792.120.26%228,000
Jun 16, 20253,800.003,840.003,780.003,800.003,782.16-0.39%337,100
Jun 13, 20253,880.003,895.003,795.003,815.003,797.09-1.68%347,600
Jun 12, 20253,875.003,955.003,855.003,880.003,861.79-0.64%391,500
Jun 11, 20253,730.003,930.003,720.003,905.003,886.676.40%882,400
Jun 10, 20253,675.003,715.003,650.003,670.003,652.770.14%286,800
Jun 9, 20253,760.003,760.003,610.003,665.003,647.802.37%569,800
Jun 6, 20253,485.003,590.003,485.003,580.003,563.202.58%426,400
Jun 5, 20253,510.003,530.003,465.003,490.003,473.62-1.55%467,300
Jun 4, 20253,525.003,560.003,510.003,545.003,528.36-233,900
Jun 3, 20253,575.003,585.003,545.003,545.003,528.36-0.84%201,300
Jun 2, 20253,550.003,585.003,520.003,575.003,558.22-0.28%289,100
May 30, 20253,560.003,590.003,535.003,585.003,568.170.84%283,800