The Monogatari Corporation (TYO:3097)
Japan · Delayed Price · Currency is JPY 5,250.00
+10.00 (0.19%)
Sep 25, 2026, 10:39 AM JST
TYO:3097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,270.00 | 5,280.00 | 5,200.00 | 5,210.00 | - | -0.57% | 28,800 |
| 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% | 137,500 |
| 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 |
| 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 |