Monstarlab Inc. (TYO:5255)
Japan · Delayed Price · Currency is JPY 80.00
+1.00 (1.27%)
Sep 30, 2026, 3:30 PM JST
Monstarlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 186,000 |
| Sep 29, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 242,400 |
| Sep 28, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 184,300 |
| Sep 25, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -2.44% | 154,800 |
| Sep 24, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 5.13% | 278,000 |
| Sep 18, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | -7.14% | 542,000 |
| Sep 17, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 231,400 |
| Sep 16, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -2.27% | 90,400 |
| Sep 15, 2026 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 3.53% | 180,300 |
| Sep 14, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 115,400 |
| Sep 11, 2026 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -5.56% | 505,600 |
| Sep 10, 2026 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 124,900 |
| Sep 9, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 230,900 |
| Sep 8, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 217,300 |
| Sep 7, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 237,400 |
| Sep 4, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 149,600 |
| Sep 3, 2026 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 1.10% | 253,400 |
| Sep 2, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 409,700 |
| Sep 1, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | -1.03% | 262,500 |
| Aug 31, 2026 | 93.00 | 97.00 | 90.00 | 97.00 | 97.00 | 4.30% | 610,200 |
| Aug 28, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 135,600 |
| Aug 27, 2026 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | 2.22% | 471,500 |
| Aug 26, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 281,400 |
| Aug 25, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 157,900 |
| Aug 24, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 146,800 |
| Aug 21, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -2.17% | 138,100 |
| Aug 20, 2026 | 85.00 | 92.00 | 85.00 | 92.00 | 92.00 | 5.75% | 451,300 |
| Aug 19, 2026 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -2.25% | 531,000 |
| Aug 18, 2026 | 93.00 | 94.00 | 89.00 | 89.00 | 89.00 | -4.30% | 394,400 |
| Aug 17, 2026 | 89.00 | 95.00 | 87.00 | 93.00 | 93.00 | -6.06% | 1,277,000 |
| Aug 14, 2026 | 100.00 | 101.00 | 96.00 | 99.00 | 99.00 | -1.00% | 1,087,500 |
| Aug 13, 2026 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.04% | 484,400 |
| Aug 12, 2026 | 101.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 282,900 |
| Aug 10, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | -1.96% | 411,900 |
| Aug 7, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 289,100 |
| Aug 6, 2026 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | -1.98% | 486,500 |
| Aug 5, 2026 | 95.00 | 104.00 | 95.00 | 101.00 | 101.00 | 6.32% | 960,300 |
| Aug 4, 2026 | 91.00 | 95.00 | 89.00 | 95.00 | 95.00 | 4.40% | 350,500 |
| Aug 3, 2026 | 87.00 | 92.00 | 85.00 | 91.00 | 91.00 | 4.60% | 261,700 |
| Jul 31, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 184,300 |
| Jul 30, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 208,100 |
| Jul 29, 2026 | 87.00 | 88.00 | 83.00 | 86.00 | 86.00 | -1.15% | 363,900 |
| Jul 28, 2026 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -3.33% | 352,100 |
| Jul 27, 2026 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2.27% | 384,200 |
| Jul 24, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -3.30% | 113,900 |
| Jul 23, 2026 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 1.11% | 168,100 |
| Jul 22, 2026 | 91.00 | 93.00 | 88.00 | 90.00 | 90.00 | -2.17% | 496,300 |
| Jul 21, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 4.55% | 165,700 |
| 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 |