The Monogatari Corporation (TYO:3097)
Japan · Delayed Price · Currency is JPY 6,040.00
+70.00 (1.17%)
Nov 4, 2026, 3:30 PM JST
TYO:3097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,940.00 | 6,170.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1.17% | 210,600 |
| Nov 2, 2026 | 6,000.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,970.00 | -0.17% | 138,800 |
| Oct 30, 2026 | 5,870.00 | 6,040.00 | 5,870.00 | 5,980.00 | 5,980.00 | 2.40% | 187,400 |
| Oct 29, 2026 | 5,800.00 | 5,840.00 | 5,710.00 | 5,840.00 | 5,840.00 | 0.69% | 207,200 |
| Oct 28, 2026 | 5,940.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | -3.01% | 261,300 |
| Oct 27, 2026 | 5,970.00 | 6,060.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.99% | 122,400 |
| Oct 26, 2026 | 6,020.00 | 6,070.00 | 5,920.00 | 6,040.00 | 6,040.00 | 0.33% | 154,100 |
| Oct 23, 2026 | 6,030.00 | 6,200.00 | 5,980.00 | 6,020.00 | 6,020.00 | 1.52% | 279,900 |
| Oct 22, 2026 | 5,890.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.17% | 128,700 |
| Oct 21, 2026 | 6,120.00 | 6,150.00 | 5,890.00 | 5,920.00 | 5,920.00 | -2.79% | 281,200 |
| Oct 20, 2026 | 6,000.00 | 6,100.00 | 5,930.00 | 6,090.00 | 6,090.00 | 2.18% | 322,500 |
| Oct 19, 2026 | 5,830.00 | 5,960.00 | 5,720.00 | 5,960.00 | 5,960.00 | 4.01% | 302,600 |
| Oct 16, 2026 | 5,670.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.96% | 146,300 |
| Oct 15, 2026 | 5,500.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,620.00 | 1.63% | 182,300 |
| Oct 14, 2026 | 5,560.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.18% | 143,000 |
| Oct 13, 2026 | 5,570.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.36% | 131,800 |
| Oct 9, 2026 | 5,450.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,520.00 | 1.66% | 160,900 |
| Oct 8, 2026 | 5,400.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.56% | 202,900 |
| Oct 7, 2026 | 5,290.00 | 5,430.00 | 5,280.00 | 5,400.00 | 5,400.00 | 1.50% | 264,200 |
| Oct 6, 2026 | 5,350.00 | 5,390.00 | 5,230.00 | 5,320.00 | 5,320.00 | -4.14% | 631,400 |
| Oct 5, 2026 | 5,550.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.73% | 140,900 |
| Oct 2, 2026 | 5,480.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.36% | 133,700 |
| Oct 1, 2026 | 5,460.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,490.00 | - | 225,400 |
| Sep 30, 2026 | 5,300.00 | 5,540.00 | 5,260.00 | 5,490.00 | 5,490.00 | 2.81% | 226,800 |
| Sep 29, 2026 | 5,330.00 | 5,370.00 | 5,220.00 | 5,340.00 | 5,340.00 | 0.19% | 190,100 |
| Sep 28, 2026 | 5,290.00 | 5,370.00 | 5,270.00 | 5,330.00 | 5,330.00 | 2.11% | 189,000 |
| Sep 25, 2026 | 5,270.00 | 5,280.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.38% | 176,800 |
| Sep 24, 2026 | 5,330.00 | 5,410.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.69% | 197,600 |
| Sep 18, 2026 | 5,240.00 | 5,370.00 | 5,190.00 | 5,330.00 | 5,330.00 | 1.72% | 211,600 |
| Sep 17, 2026 | 5,320.00 | 5,410.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.87% | 177,300 |
| Sep 16, 2026 | 5,460.00 | 5,460.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.20% | 135,600 |
| Sep 15, 2026 | 5,520.00 | 5,580.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.36% | 139,500 |
| Sep 14, 2026 | 5,470.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.72% | 162,300 |
| Sep 11, 2026 | 5,580.00 | 5,630.00 | 5,490.00 | 5,520.00 | 5,520.00 | -1.95% | 190,500 |
| Sep 10, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,630.00 | 5,630.00 | -1.23% | 155,600 |
| Sep 9, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.23% | 139,400 |
| Sep 8, 2026 | 5,800.00 | 5,970.00 | 5,790.00 | 5,890.00 | 5,890.00 | 1.73% | 201,300 |
| Sep 7, 2026 | 5,850.00 | 5,920.00 | 5,710.00 | 5,790.00 | 5,790.00 | 1.40% | 182,000 |
| Sep 4, 2026 | 5,650.00 | 5,770.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.53% | 112,800 |
| 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% | 116,900 |
| 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 |