The Monogatari Corporation (TYO:3097)
Japan · Delayed Price · Currency is JPY 4,605.00
-60.00 (-1.29%)
May 26, 2026, 3:30 PM JST
TYO:3097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4,890.00 | 4,890.00 | 4,650.00 | 4,665.00 | 4,665.00 | -4.41% | 214,200 |
| May 22, 2026 | 4,840.00 | 4,900.00 | 4,755.00 | 4,880.00 | 4,880.00 | 0.72% | 161,700 |
| May 21, 2026 | 4,920.00 | 4,920.00 | 4,825.00 | 4,845.00 | 4,845.00 | -1.12% | 134,700 |
| May 20, 2026 | 5,020.00 | 5,020.00 | 4,895.00 | 4,900.00 | 4,900.00 | -2.39% | 189,700 |
| May 19, 2026 | 4,785.00 | 5,040.00 | 4,785.00 | 5,020.00 | 5,020.00 | 6.24% | 339,500 |
| May 18, 2026 | 4,825.00 | 4,830.00 | 4,655.00 | 4,725.00 | 4,725.00 | -1.36% | 191,900 |
| May 15, 2026 | 4,730.00 | 4,835.00 | 4,725.00 | 4,790.00 | 4,790.00 | 0.31% | 153,500 |
| May 14, 2026 | 4,735.00 | 4,780.00 | 4,670.00 | 4,775.00 | 4,775.00 | 1.49% | 151,500 |
| May 13, 2026 | 4,795.00 | 4,900.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.42% | 290,200 |
| May 12, 2026 | 4,975.00 | 4,990.00 | 4,700.00 | 4,725.00 | 4,725.00 | -3.67% | 541,100 |
| May 11, 2026 | 4,835.00 | 4,905.00 | 4,800.00 | 4,905.00 | 4,905.00 | 16.65% | 617,300 |
| May 8, 2026 | 4,255.00 | 4,270.00 | 4,165.00 | 4,205.00 | 4,205.00 | -1.06% | 213,700 |
| May 7, 2026 | 4,300.00 | 4,325.00 | 4,195.00 | 4,250.00 | 4,250.00 | -1.16% | 224,700 |
| May 1, 2026 | 4,215.00 | 4,335.00 | 4,215.00 | 4,300.00 | 4,300.00 | 2.02% | 196,000 |
| Apr 30, 2026 | 4,180.00 | 4,255.00 | 4,145.00 | 4,215.00 | 4,215.00 | 0.36% | 186,900 |
| Apr 28, 2026 | 4,200.00 | 4,230.00 | 4,170.00 | 4,200.00 | 4,200.00 | 0.12% | 121,500 |
| Apr 27, 2026 | 4,190.00 | 4,250.00 | 4,155.00 | 4,195.00 | 4,195.00 | -0.47% | 133,500 |
| Apr 24, 2026 | 4,250.00 | 4,250.00 | 4,190.00 | 4,215.00 | 4,215.00 | -1.29% | 119,800 |
| Apr 23, 2026 | 4,365.00 | 4,365.00 | 4,235.00 | 4,270.00 | 4,270.00 | -3.17% | 194,800 |
| Apr 22, 2026 | 4,475.00 | 4,500.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.67% | 116,200 |
| Apr 21, 2026 | 4,550.00 | 4,640.00 | 4,480.00 | 4,485.00 | 4,485.00 | 0.11% | 168,500 |
| Apr 20, 2026 | 4,420.00 | 4,490.00 | 4,410.00 | 4,480.00 | 4,480.00 | 1.70% | 106,700 |
| Apr 17, 2026 | 4,435.00 | 4,460.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.68% | 128,700 |
| Apr 16, 2026 | 4,495.00 | 4,520.00 | 4,425.00 | 4,435.00 | 4,435.00 | -1.00% | 157,500 |
| Apr 15, 2026 | 4,450.00 | 4,485.00 | 4,410.00 | 4,480.00 | 4,480.00 | 1.36% | 146,700 |
| Apr 14, 2026 | 4,430.00 | 4,455.00 | 4,365.00 | 4,420.00 | 4,420.00 | 0.68% | 144,500 |
| Apr 13, 2026 | 4,485.00 | 4,490.00 | 4,365.00 | 4,390.00 | 4,390.00 | -1.79% | 175,400 |
| Apr 10, 2026 | 4,630.00 | 4,650.00 | 4,405.00 | 4,470.00 | 4,470.00 | -3.87% | 332,500 |
| Apr 9, 2026 | 4,845.00 | 4,865.00 | 4,650.00 | 4,650.00 | 4,650.00 | -3.83% | 161,900 |
| Apr 8, 2026 | 4,845.00 | 4,875.00 | 4,830.00 | 4,835.00 | 4,835.00 | 1.68% | 105,300 |
| Apr 7, 2026 | 4,825.00 | 4,850.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.73% | 74,100 |
| Apr 6, 2026 | 4,830.00 | 4,860.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.42% | 86,400 |
| Apr 3, 2026 | 4,790.00 | 4,810.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.84% | 80,900 |
| Apr 2, 2026 | 4,790.00 | 4,875.00 | 4,720.00 | 4,770.00 | 4,770.00 | -1.24% | 125,100 |
| Apr 1, 2026 | 4,710.00 | 4,830.00 | 4,705.00 | 4,830.00 | 4,830.00 | 3.32% | 119,400 |
| Mar 31, 2026 | 4,715.00 | 4,735.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.21% | 122,100 |
| Mar 30, 2026 | 4,680.00 | 4,750.00 | 4,640.00 | 4,685.00 | 4,685.00 | -2.70% | 172,100 |
| Mar 27, 2026 | 4,790.00 | 4,835.00 | 4,765.00 | 4,815.00 | 4,815.00 | 0.52% | 128,300 |
| Mar 26, 2026 | 4,855.00 | 4,860.00 | 4,750.00 | 4,790.00 | 4,790.00 | -1.34% | 91,700 |
| Mar 25, 2026 | 4,830.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | 1.36% | 134,300 |
| Mar 24, 2026 | 4,750.00 | 4,830.00 | 4,750.00 | 4,790.00 | 4,790.00 | 2.35% | 108,900 |
| Mar 23, 2026 | 4,725.00 | 4,760.00 | 4,670.00 | 4,680.00 | 4,680.00 | -2.40% | 127,900 |
| Mar 19, 2026 | 4,855.00 | 4,890.00 | 4,790.00 | 4,795.00 | 4,795.00 | -3.62% | 113,500 |
| Mar 18, 2026 | 4,900.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,975.00 | 2.16% | 102,400 |
| Mar 17, 2026 | 4,835.00 | 4,920.00 | 4,835.00 | 4,870.00 | 4,870.00 | 1.14% | 68,200 |
| Mar 16, 2026 | 4,900.00 | 4,925.00 | 4,815.00 | 4,815.00 | 4,815.00 | -1.73% | 92,700 |
| Mar 13, 2026 | 4,855.00 | 4,965.00 | 4,855.00 | 4,900.00 | 4,900.00 | 0.51% | 120,100 |
| Mar 12, 2026 | 4,975.00 | 4,975.00 | 4,875.00 | 4,875.00 | 4,875.00 | -1.32% | 113,200 |
| Mar 11, 2026 | 4,990.00 | 5,050.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.50% | 105,700 |
| Mar 10, 2026 | 5,020.00 | 5,050.00 | 4,935.00 | 4,965.00 | 4,965.00 | -0.10% | 144,800 |