The Monogatari Corporation (TYO:3097)
Japan · Delayed Price · Currency is JPY 5,710.00
+30.00 (0.53%)
Sep 4, 2026, 3:30 PM JST
TYO:3097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,630.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.34% | 153,400 |
| Sep 2, 2026 | 5,690.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | -3.48% | 181,700 |
| Sep 1, 2026 | 5,800.00 | 5,880.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.20% | 110,600 |
| Aug 31, 2026 | 5,920.00 | 6,010.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.19% | 243,400 |
| Aug 28, 2026 | 5,750.00 | 5,900.00 | 5,750.00 | 5,890.00 | 5,890.00 | 4.80% | 212,000 |
| Aug 27, 2026 | 5,650.00 | 5,760.00 | 5,620.00 | 5,620.00 | 5,620.00 | -1.06% | 109,800 |
| Aug 26, 2026 | 5,720.00 | 5,750.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.70% | 94,900 |
| Aug 25, 2026 | 5,810.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 92,600 |
| Aug 24, 2026 | 5,700.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.06% | 87,600 |
| Aug 21, 2026 | 5,750.00 | 5,790.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.18% | 155,200 |
| Aug 20, 2026 | 5,930.00 | 5,930.00 | 5,670.00 | 5,680.00 | 5,680.00 | -1.22% | 165,800 |
| Aug 19, 2026 | 5,750.00 | 5,930.00 | 5,710.00 | 5,750.00 | 5,750.00 | 1.05% | 200,500 |
| Aug 18, 2026 | 5,610.00 | 5,720.00 | 5,560.00 | 5,690.00 | 5,690.00 | 1.43% | 158,900 |
| Aug 17, 2026 | 5,620.00 | 5,660.00 | 5,520.00 | 5,610.00 | 5,610.00 | -0.88% | 144,000 |
| 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 |