Monstarlab Inc. (TYO:5255)
Japan · Delayed Price · Currency is JPY 172.00
+1.00 (0.58%)
Jan 23, 2026, 3:30 PM JST
Monstarlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 0.58% | 386,900 |
| Jan 22, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.72% | 369,400 |
| Jan 21, 2026 | 172.00 | 174.00 | 170.00 | 174.00 | 174.00 | -1.14% | 459,300 |
| Jan 20, 2026 | 175.00 | 177.00 | 172.00 | 176.00 | 176.00 | -0.56% | 417,000 |
| Jan 19, 2026 | 178.00 | 178.00 | 172.00 | 177.00 | 177.00 | -0.56% | 439,500 |
| Jan 16, 2026 | 177.00 | 180.00 | 174.00 | 178.00 | 178.00 | 0.56% | 338,700 |
| Jan 15, 2026 | 172.00 | 181.00 | 171.00 | 177.00 | 177.00 | 2.91% | 690,100 |
| Jan 14, 2026 | 181.00 | 183.00 | 169.00 | 172.00 | 172.00 | -5.49% | 1,332,700 |
| Jan 13, 2026 | 189.00 | 189.00 | 181.00 | 182.00 | 182.00 | -2.15% | 666,400 |
| Jan 9, 2026 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.64% | 685,200 |
| Jan 8, 2026 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2.23% | 450,300 |
| Jan 7, 2026 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 0.56% | 332,600 |
| Jan 6, 2026 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 4.71% | 1,444,500 |
| Jan 5, 2026 | 168.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.19% | 533,500 |
| Dec 30, 2025 | 169.00 | 174.00 | 167.00 | 168.00 | 168.00 | -1.18% | 800,400 |
| Dec 29, 2025 | 172.00 | 173.00 | 167.00 | 170.00 | 170.00 | -0.58% | 577,800 |
| Dec 26, 2025 | 169.00 | 172.00 | 166.00 | 171.00 | 171.00 | 1.18% | 1,398,100 |
| Dec 25, 2025 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 2.42% | 818,900 |
| Dec 24, 2025 | 172.00 | 175.00 | 164.00 | 165.00 | 165.00 | -4.62% | 1,473,300 |
| Dec 23, 2025 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | -0.57% | 719,900 |
| Dec 22, 2025 | 172.00 | 175.00 | 168.00 | 174.00 | 174.00 | 1.75% | 693,400 |
| Dec 19, 2025 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 396,600 |
| Dec 18, 2025 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | - | 534,400 |
| Dec 17, 2025 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,066,700 |
| Dec 16, 2025 | 178.00 | 180.00 | 173.00 | 173.00 | 173.00 | -2.26% | 1,218,400 |
| Dec 15, 2025 | 168.00 | 179.00 | 168.00 | 177.00 | 177.00 | 4.12% | 871,700 |
| Dec 12, 2025 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 2.41% | 561,200 |
| Dec 11, 2025 | 165.00 | 166.00 | 160.00 | 166.00 | 166.00 | 1.22% | 928,900 |
| Dec 10, 2025 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 1.23% | 707,000 |
| Dec 9, 2025 | 167.00 | 172.00 | 160.00 | 162.00 | 162.00 | -4.14% | 968,100 |
| Dec 8, 2025 | 166.00 | 169.00 | 161.00 | 169.00 | 169.00 | 0.60% | 1,033,900 |
| Dec 5, 2025 | 170.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 761,000 |
| Dec 4, 2025 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.76% | 1,049,600 |
| Dec 3, 2025 | 178.00 | 179.00 | 167.00 | 170.00 | 170.00 | -4.49% | 1,885,200 |
| Dec 2, 2025 | 186.00 | 187.00 | 173.00 | 178.00 | 178.00 | -4.81% | 2,370,200 |
| Dec 1, 2025 | 210.00 | 211.00 | 187.00 | 187.00 | 187.00 | -10.53% | 3,797,900 |
| Nov 28, 2025 | 205.00 | 217.00 | 204.00 | 209.00 | 209.00 | 2.45% | 2,588,100 |
| Nov 27, 2025 | 213.00 | 213.00 | 201.00 | 204.00 | 204.00 | -4.23% | 2,899,100 |
| Nov 26, 2025 | 203.00 | 217.00 | 198.00 | 213.00 | 213.00 | 7.58% | 4,292,700 |
| Nov 25, 2025 | 208.00 | 228.00 | 195.00 | 198.00 | 198.00 | -1.00% | 11,470,900 |
| Nov 21, 2025 | 195.00 | 205.00 | 190.00 | 200.00 | 200.00 | -2.44% | 2,050,500 |
| Nov 20, 2025 | 193.00 | 208.00 | 185.00 | 205.00 | 205.00 | 8.47% | 4,206,000 |
| Nov 19, 2025 | 207.00 | 210.00 | 186.00 | 189.00 | 189.00 | -9.57% | 4,731,800 |
| Nov 18, 2025 | 189.00 | 228.00 | 188.00 | 209.00 | 209.00 | 5.03% | 9,987,400 |
| Nov 17, 2025 | 181.00 | 219.00 | 165.00 | 199.00 | 199.00 | 16.37% | 11,098,800 |
| Nov 14, 2025 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | -0.58% | 837,400 |
| Nov 13, 2025 | 179.00 | 179.00 | 171.00 | 172.00 | 172.00 | -2.27% | 762,000 |
| Nov 12, 2025 | 164.00 | 178.00 | 163.00 | 176.00 | 176.00 | 8.64% | 1,718,000 |
| Nov 11, 2025 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 221,300 |
| Nov 10, 2025 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 2.52% | 361,800 |