Skip to main content
logo
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
4,910.00
+170.00 (3.59%)
Jul 6, 2026, 2:25 PM JST

TYO:3097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,730.004,780.004,695.004,730.00-1.50%93,000
Jul 2, 20264,760.004,880.004,645.004,660.004,660.00-0.64%218,000
Jul 1, 20264,730.004,730.004,635.004,690.004,690.00-1.37%147,200
Jun 30, 20264,810.004,825.004,725.004,755.004,755.00-1.14%195,700
Jun 29, 20264,820.004,880.004,745.004,810.004,810.004.11%667,900
Jun 26, 20264,690.004,745.004,585.004,640.004,620.00-0.75%736,600
Jun 25, 20264,585.004,710.004,550.004,675.004,654.853.31%354,900
Jun 24, 20264,550.004,575.004,500.004,525.004,505.50-0.88%237,200
Jun 23, 20264,640.004,650.004,565.004,565.004,545.32-1.62%242,600
Jun 22, 20264,675.004,675.004,625.004,640.004,620.00-302,300
Jun 19, 20264,635.004,685.004,595.004,640.004,620.001.64%354,500
Jun 18, 20264,710.004,710.004,500.004,565.004,545.32-3.18%504,300
Jun 17, 20264,710.004,780.004,705.004,715.004,694.680.86%218,900
Jun 16, 20264,785.004,795.004,635.004,675.004,654.85-2.30%288,700
Jun 15, 20264,755.004,795.004,730.004,785.004,764.381.16%295,300
Jun 12, 20264,740.004,765.004,665.004,730.004,709.61-261,200
Jun 11, 20264,765.004,850.004,720.004,730.004,709.61-1.05%254,100
Jun 10, 20264,630.004,800.004,610.004,780.004,759.406.46%362,200
Jun 9, 20264,600.004,600.004,460.004,490.004,470.65-1.32%252,400
Jun 8, 20264,635.004,790.004,510.004,550.004,530.39-1.73%314,800
Jun 5, 20264,610.004,665.004,575.004,630.004,610.043.58%272,400
Jun 4, 20264,655.004,675.004,470.004,470.004,450.73-4.79%283,900
Jun 3, 20264,655.004,715.004,595.004,695.004,674.76-0.63%172,100
Jun 2, 20264,720.004,760.004,660.004,725.004,704.630.11%256,200
Jun 1, 20264,930.004,980.004,700.004,720.004,699.66-6.16%361,400
May 29, 20264,805.005,150.004,800.005,030.005,008.324.25%370,000
May 28, 20264,840.004,915.004,800.004,825.004,804.201.15%216,500
May 27, 20264,615.004,775.004,575.004,770.004,749.443.58%193,100
May 26, 20264,655.004,675.004,585.004,605.004,585.15-1.29%150,200
May 25, 20264,890.004,890.004,650.004,665.004,644.89-4.41%214,200
May 22, 20264,840.004,900.004,755.004,880.004,858.970.72%161,700
May 21, 20264,920.004,920.004,825.004,845.004,824.12-1.12%134,700
May 20, 20265,020.005,020.004,895.004,900.004,878.88-2.39%189,700
May 19, 20264,785.005,040.004,785.005,020.004,998.366.24%339,500
May 18, 20264,825.004,830.004,655.004,725.004,704.63-1.36%191,900
May 15, 20264,730.004,835.004,725.004,790.004,769.350.31%153,500
May 14, 20264,735.004,780.004,670.004,775.004,754.421.49%151,500
May 13, 20264,795.004,900.004,705.004,705.004,684.72-0.42%290,200
May 12, 20264,975.004,990.004,700.004,725.004,704.63-3.67%541,100
May 11, 20264,835.004,905.004,800.004,905.004,883.8616.65%617,300
May 8, 20264,255.004,270.004,165.004,205.004,186.88-1.06%213,700
May 7, 20264,300.004,325.004,195.004,250.004,231.68-1.16%224,700
May 1, 20264,215.004,335.004,215.004,300.004,281.472.02%196,000
Apr 30, 20264,180.004,255.004,145.004,215.004,196.830.36%186,900
Apr 28, 20264,200.004,230.004,170.004,200.004,181.900.12%121,500
Apr 27, 20264,190.004,250.004,155.004,195.004,176.92-0.47%133,500
Apr 24, 20264,250.004,250.004,190.004,215.004,196.83-1.29%119,800
Apr 23, 20264,365.004,365.004,235.004,270.004,251.59-3.17%194,800
Apr 22, 20264,475.004,500.004,400.004,410.004,390.99-1.67%116,200
Apr 21, 20264,550.004,640.004,480.004,485.004,465.670.11%168,500