Monstarlab Inc. (TYO:5255)
Japan · Delayed Price · Currency is JPY 173.00
+1.00 (0.58%)
Oct 10, 2025, 3:30 PM JST
Monstarlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 172.00 | 177.00 | 171.00 | 173.00 | 173.00 | 0.58% | 655,500 |
| Oct 9, 2025 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | - | 610,400 |
| Oct 8, 2025 | 174.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.15% | 854,000 |
| Oct 7, 2025 | 176.00 | 178.00 | 163.00 | 174.00 | 174.00 | -1.14% | 1,538,200 |
| Oct 6, 2025 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | - | 912,100 |
| Oct 3, 2025 | 178.00 | 183.00 | 176.00 | 176.00 | 176.00 | -2.22% | 728,600 |
| Oct 2, 2025 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 1.69% | 555,100 |
| Oct 1, 2025 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | -2.75% | 825,300 |
| Sep 30, 2025 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | 1.11% | 752,800 |
| Sep 29, 2025 | 191.00 | 192.00 | 180.00 | 180.00 | 180.00 | -3.23% | 1,197,400 |
| Sep 26, 2025 | 197.00 | 197.00 | 185.00 | 186.00 | 186.00 | -0.53% | 992,600 |
| Sep 25, 2025 | 198.00 | 200.00 | 186.00 | 187.00 | 187.00 | -1.06% | 1,101,400 |
| Sep 24, 2025 | 198.00 | 199.00 | 189.00 | 189.00 | 189.00 | -5.03% | 1,819,000 |
| Sep 22, 2025 | 204.00 | 208.00 | 198.00 | 199.00 | 199.00 | -2.45% | 1,160,900 |
| Sep 19, 2025 | 204.00 | 208.00 | 201.00 | 204.00 | 204.00 | - | 1,081,600 |
| Sep 18, 2025 | 215.00 | 215.00 | 202.00 | 204.00 | 204.00 | -6.42% | 1,657,900 |
| Sep 17, 2025 | 219.00 | 223.00 | 215.00 | 218.00 | 218.00 | 0.46% | 1,657,900 |
| Sep 16, 2025 | 215.00 | 224.00 | 213.00 | 217.00 | 217.00 | 2.36% | 1,255,000 |
| Sep 12, 2025 | 210.00 | 215.00 | 208.00 | 212.00 | 212.00 | 1.44% | 1,004,800 |
| Sep 11, 2025 | 217.00 | 218.00 | 208.00 | 209.00 | 209.00 | -3.69% | 1,245,200 |
| Sep 10, 2025 | 215.00 | 220.00 | 205.00 | 217.00 | 217.00 | 0.46% | 1,915,900 |
| Sep 9, 2025 | 221.00 | 227.00 | 216.00 | 216.00 | 216.00 | -1.37% | 1,616,400 |
| Sep 8, 2025 | 220.00 | 223.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,196,200 |
| Sep 5, 2025 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | -3.54% | 879,100 |
| Sep 4, 2025 | 225.00 | 227.00 | 216.00 | 226.00 | 226.00 | 0.89% | 1,637,200 |
| Sep 3, 2025 | 239.00 | 239.00 | 222.00 | 224.00 | 224.00 | -5.08% | 2,288,700 |
| Sep 2, 2025 | 236.00 | 238.00 | 227.00 | 236.00 | 236.00 | 3.06% | 2,186,400 |
| Sep 1, 2025 | 227.00 | 235.00 | 223.00 | 229.00 | 229.00 | 3.15% | 2,592,600 |
| Aug 29, 2025 | 224.00 | 260.00 | 222.00 | 222.00 | 222.00 | -2.20% | 9,031,400 |
| Aug 28, 2025 | 212.00 | 228.00 | 212.00 | 227.00 | 227.00 | 5.09% | 1,930,200 |
| Aug 27, 2025 | 231.00 | 231.00 | 214.00 | 216.00 | 216.00 | -5.26% | 2,435,500 |
| Aug 26, 2025 | 228.00 | 240.00 | 227.00 | 228.00 | 228.00 | -0.44% | 2,097,200 |
| Aug 25, 2025 | 235.00 | 241.00 | 227.00 | 229.00 | 229.00 | -1.72% | 1,971,500 |
| Aug 22, 2025 | 234.00 | 239.00 | 229.00 | 233.00 | 233.00 | -0.43% | 2,358,600 |
| Aug 21, 2025 | 249.00 | 255.00 | 234.00 | 234.00 | 234.00 | -7.51% | 4,002,300 |
| Aug 20, 2025 | 262.00 | 265.00 | 242.00 | 253.00 | 253.00 | -4.17% | 6,152,200 |
| Aug 19, 2025 | 265.00 | 279.00 | 258.00 | 264.00 | 264.00 | -0.38% | 7,882,600 |
| Aug 18, 2025 | 235.00 | 267.00 | 234.00 | 265.00 | 265.00 | 17.26% | 9,495,100 |
| Aug 15, 2025 | 259.00 | 261.00 | 223.00 | 226.00 | 226.00 | -5.83% | 7,919,700 |
| Aug 14, 2025 | 241.00 | 261.00 | 228.00 | 240.00 | 240.00 | - | 6,203,700 |
| Aug 13, 2025 | 238.00 | 255.00 | 237.00 | 240.00 | 240.00 | 0.42% | 3,819,800 |
| Aug 12, 2025 | 248.00 | 257.00 | 239.00 | 239.00 | 239.00 | -5.91% | 3,917,700 |
| Aug 8, 2025 | 255.00 | 261.00 | 245.00 | 254.00 | 254.00 | -1.93% | 5,934,300 |
| Aug 7, 2025 | 265.00 | 271.00 | 245.00 | 259.00 | 259.00 | -4.43% | 7,144,700 |
| Aug 6, 2025 | 287.00 | 296.00 | 270.00 | 271.00 | 271.00 | -5.57% | 8,891,000 |
| Aug 5, 2025 | 271.00 | 322.00 | 260.00 | 287.00 | 287.00 | 6.30% | 32,247,000 |
| Aug 4, 2025 | 261.00 | 274.00 | 243.00 | 270.00 | 270.00 | 5.88% | 10,232,400 |
| Aug 1, 2025 | 233.00 | 265.00 | 232.00 | 255.00 | 255.00 | 8.51% | 13,214,600 |
| Jul 31, 2025 | 256.00 | 270.00 | 230.00 | 235.00 | 235.00 | -7.48% | 16,763,200 |
| Jul 30, 2025 | 209.00 | 288.00 | 208.00 | 254.00 | 254.00 | 22.12% | 41,319,300 |