The Monogatari Corporation (TYO:3097)
Japan · Delayed Price · Currency is JPY 5,660.00
+10.00 (0.18%)
Aug 14, 2026, 3:30 PM JST
TYO:3097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,610.00 | 5,760.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.18% | 185,900 |
| Aug 13, 2026 | 5,750.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.42% | 256,400 |
| Aug 12, 2026 | 5,730.00 | 5,930.00 | 5,540.00 | 5,790.00 | 5,790.00 | 6.43% | 690,600 |
| Aug 10, 2026 | 5,490.00 | 5,550.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.27% | 301,400 |
| Aug 7, 2026 | 5,450.00 | 5,580.00 | 5,380.00 | 5,510.00 | 5,510.00 | 1.47% | 252,900 |
| Aug 6, 2026 | 5,480.00 | 5,510.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.93% | 215,000 |
| Aug 5, 2026 | 5,310.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,380.00 | 0.56% | 208,000 |
| Aug 4, 2026 | 5,310.00 | 5,380.00 | 5,210.00 | 5,350.00 | 5,350.00 | 0.75% | 223,000 |
| Aug 3, 2026 | 5,320.00 | 5,500.00 | 5,280.00 | 5,310.00 | 5,310.00 | -3.10% | 304,800 |
| Jul 31, 2026 | 5,260.00 | 5,540.00 | 5,240.00 | 5,480.00 | 5,480.00 | 2.24% | 283,600 |
| Jul 30, 2026 | 5,390.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.74% | 207,100 |
| Jul 29, 2026 | 5,200.00 | 5,420.00 | 5,150.00 | 5,400.00 | 5,400.00 | 4.05% | 333,200 |
| Jul 28, 2026 | 5,160.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 132,000 |
| Jul 27, 2026 | 5,010.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 3.52% | 123,100 |
| Jul 24, 2026 | 4,910.00 | 5,010.00 | 4,885.00 | 4,975.00 | 4,975.00 | 0.40% | 128,700 |
| Jul 23, 2026 | 4,950.00 | 5,000.00 | 4,915.00 | 4,955.00 | 4,955.00 | -1.49% | 146,400 |
| Jul 22, 2026 | 5,050.00 | 5,130.00 | 4,980.00 | 5,030.00 | 5,030.00 | -1.95% | 182,500 |
| Jul 21, 2026 | 5,170.00 | 5,270.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.35% | 156,200 |
| Jul 17, 2026 | 5,130.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2.36% | 199,600 |
| Jul 16, 2026 | 5,040.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.79% | 106,700 |
| Jul 15, 2026 | 5,090.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.40% | 118,100 |
| Jul 14, 2026 | 5,000.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.50% | 147,600 |
| Jul 13, 2026 | 4,985.00 | 5,020.00 | 4,940.00 | 4,995.00 | 4,995.00 | 0.20% | 145,700 |
| Jul 10, 2026 | 5,040.00 | 5,050.00 | 4,935.00 | 4,985.00 | 4,985.00 | -1.09% | 233,100 |
| Jul 9, 2026 | 5,100.00 | 5,130.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.37% | 178,400 |
| Jul 8, 2026 | 5,100.00 | 5,180.00 | 5,040.00 | 5,110.00 | 5,110.00 | 1.19% | 269,400 |
| Jul 7, 2026 | 4,950.00 | 5,060.00 | 4,920.00 | 5,050.00 | 5,050.00 | 2.33% | 250,900 |
| Jul 6, 2026 | 4,810.00 | 4,940.00 | 4,805.00 | 4,935.00 | 4,935.00 | 4.11% | 237,800 |
| Jul 3, 2026 | 4,730.00 | 4,780.00 | 4,695.00 | 4,740.00 | 4,740.00 | 1.72% | 137,400 |
| Jul 2, 2026 | 4,760.00 | 4,880.00 | 4,645.00 | 4,660.00 | 4,660.00 | -0.64% | 218,000 |
| Jul 1, 2026 | 4,730.00 | 4,730.00 | 4,635.00 | 4,690.00 | 4,690.00 | -1.37% | 176,900 |
| Jun 30, 2026 | 4,810.00 | 4,825.00 | 4,725.00 | 4,755.00 | 4,755.00 | -1.14% | 195,700 |
| Jun 29, 2026 | 4,820.00 | 4,880.00 | 4,745.00 | 4,810.00 | 4,810.00 | 4.18% | 667,900 |
| Jun 26, 2026 | 4,690.00 | 4,745.00 | 4,585.00 | 4,640.00 | 4,617.00 | -0.75% | 736,600 |
| Jun 25, 2026 | 4,585.00 | 4,710.00 | 4,550.00 | 4,675.00 | 4,651.83 | 3.31% | 354,900 |
| Jun 24, 2026 | 4,550.00 | 4,575.00 | 4,500.00 | 4,525.00 | 4,502.57 | -0.88% | 237,200 |
| Jun 23, 2026 | 4,640.00 | 4,650.00 | 4,565.00 | 4,565.00 | 4,542.37 | -1.62% | 242,600 |
| Jun 22, 2026 | 4,675.00 | 4,675.00 | 4,625.00 | 4,640.00 | 4,617.00 | - | 302,300 |
| Jun 19, 2026 | 4,635.00 | 4,685.00 | 4,595.00 | 4,640.00 | 4,617.00 | 1.64% | 354,500 |
| Jun 18, 2026 | 4,710.00 | 4,710.00 | 4,500.00 | 4,565.00 | 4,542.37 | -3.18% | 504,300 |
| Jun 17, 2026 | 4,710.00 | 4,780.00 | 4,705.00 | 4,715.00 | 4,691.63 | 0.86% | 218,900 |
| Jun 16, 2026 | 4,785.00 | 4,795.00 | 4,635.00 | 4,675.00 | 4,651.83 | -2.30% | 288,700 |
| Jun 15, 2026 | 4,755.00 | 4,795.00 | 4,730.00 | 4,785.00 | 4,761.28 | 1.16% | 295,300 |
| Jun 12, 2026 | 4,740.00 | 4,765.00 | 4,665.00 | 4,730.00 | 4,706.55 | - | 261,200 |
| Jun 11, 2026 | 4,765.00 | 4,850.00 | 4,720.00 | 4,730.00 | 4,706.55 | -1.05% | 254,100 |
| Jun 10, 2026 | 4,630.00 | 4,800.00 | 4,610.00 | 4,780.00 | 4,756.31 | 6.46% | 362,200 |
| Jun 9, 2026 | 4,600.00 | 4,600.00 | 4,460.00 | 4,490.00 | 4,467.74 | -1.32% | 252,400 |
| Jun 8, 2026 | 4,635.00 | 4,790.00 | 4,510.00 | 4,550.00 | 4,527.45 | -1.73% | 314,800 |
| Jun 5, 2026 | 4,610.00 | 4,665.00 | 4,575.00 | 4,630.00 | 4,607.05 | 3.58% | 272,400 |
| Jun 4, 2026 | 4,655.00 | 4,675.00 | 4,470.00 | 4,470.00 | 4,447.84 | -4.79% | 283,900 |