Monstarlab Inc. (TYO:5255)
Japan · Delayed Price · Currency is JPY 88.00
-4.00 (-4.35%)
Jul 17, 2026, 3:30 PM JST
Monstarlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 91.00 | 93.00 | 86.00 | 88.00 | 88.00 | -4.35% | 397,300 |
| Jul 16, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -4.17% | 480,200 |
| Jul 15, 2026 | 91.00 | 96.00 | 88.00 | 96.00 | 96.00 | 6.67% | 448,300 |
| Jul 14, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 1.12% | 166,000 |
| Jul 13, 2026 | 89.00 | 89.00 | 86.00 | 89.00 | 89.00 | -1.11% | 357,700 |
| Jul 10, 2026 | 82.00 | 90.00 | 81.00 | 90.00 | 90.00 | 9.76% | 436,900 |
| Jul 9, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 76,300 |
| Jul 8, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | -2.38% | 502,600 |
| Jul 7, 2026 | 87.00 | 91.00 | 83.00 | 84.00 | 84.00 | -1.18% | 873,400 |
| Jul 6, 2026 | 82.00 | 85.00 | 81.00 | 85.00 | 85.00 | 6.25% | 378,500 |
| Jul 3, 2026 | 76.00 | 80.00 | 74.00 | 80.00 | 80.00 | 5.26% | 265,700 |
| Jul 2, 2026 | 76.00 | 78.00 | 73.00 | 76.00 | 76.00 | -1.30% | 542,800 |
| Jul 1, 2026 | 73.00 | 83.00 | 71.00 | 77.00 | 77.00 | 6.94% | 1,243,500 |
| Jun 30, 2026 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 338,200 |
| Jun 29, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 478,100 |
| Jun 26, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 448,700 |
| Jun 25, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 331,400 |
| Jun 24, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 636,200 |
| Jun 23, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 696,000 |
| Jun 22, 2026 | 80.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 566,700 |
| Jun 19, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 546,600 |
| Jun 18, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 472,100 |
| Jun 17, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 5.06% | 497,800 |
| Jun 16, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 703,300 |
| Jun 15, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 500,100 |
| Jun 12, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 330,700 |
| Jun 11, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 303,500 |
| Jun 10, 2026 | 87.00 | 87.00 | 80.00 | 83.00 | 83.00 | -4.60% | 825,300 |
| Jun 9, 2026 | 90.00 | 91.00 | 85.00 | 87.00 | 87.00 | - | 306,200 |
| Jun 8, 2026 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | -5.43% | 853,000 |
| Jun 5, 2026 | 86.00 | 96.00 | 86.00 | 92.00 | 92.00 | 6.98% | 914,600 |
| Jun 4, 2026 | 89.00 | 90.00 | 84.00 | 86.00 | 86.00 | -3.37% | 858,700 |
| Jun 3, 2026 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | 561,800 |
| Jun 2, 2026 | 100.00 | 100.00 | 88.00 | 90.00 | 90.00 | -6.25% | 1,250,700 |
| Jun 1, 2026 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | -2.04% | 464,200 |
| May 29, 2026 | 99.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.00% | 777,400 |
| May 28, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 226,700 |
| May 27, 2026 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1.00% | 472,100 |
| May 26, 2026 | 107.00 | 108.00 | 99.00 | 100.00 | 100.00 | -6.54% | 632,200 |
| May 25, 2026 | 108.00 | 108.00 | 103.00 | 107.00 | 107.00 | -0.93% | 512,700 |
| May 22, 2026 | 102.00 | 109.00 | 101.00 | 108.00 | 108.00 | 5.88% | 921,500 |
| May 21, 2026 | 97.00 | 102.00 | 96.00 | 102.00 | 102.00 | 5.15% | 621,200 |
| May 20, 2026 | 102.00 | 102.00 | 97.00 | 97.00 | 97.00 | -7.62% | 752,200 |
| May 19, 2026 | 100.00 | 110.00 | 99.00 | 105.00 | 105.00 | 1.94% | 969,100 |
| May 18, 2026 | 95.00 | 112.00 | 95.00 | 103.00 | 103.00 | 10.75% | 3,240,100 |
| May 15, 2026 | 95.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 529,400 |
| May 14, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -4.04% | 217,200 |
| May 13, 2026 | 98.00 | 99.00 | 95.00 | 99.00 | 99.00 | 3.13% | 313,900 |
| May 12, 2026 | 101.00 | 102.00 | 96.00 | 96.00 | 96.00 | -4.95% | 671,300 |
| May 11, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | 261,800 |