Monstarlab Inc. (TYO:5255)
Japan · Delayed Price · Currency is JPY 94.00
+8.00 (9.30%)
Jun 5, 2026, 9:53 AM JST
Monstarlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 89.00 | 90.00 | 84.00 | 85.00 | - | -4.49% | 456,100 |
| 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 |
| May 8, 2026 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 2.97% | 383,400 |
| May 7, 2026 | 98.00 | 101.00 | 97.00 | 101.00 | 101.00 | 3.06% | 296,000 |
| May 1, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 290,200 |
| Apr 30, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 284,000 |
| Apr 28, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 158,000 |
| Apr 27, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 273,600 |
| Apr 24, 2026 | 101.00 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 499,300 |
| Apr 23, 2026 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 384,900 |
| Apr 22, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 158,600 |
| Apr 21, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 217,900 |
| Apr 20, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 393,900 |
| Apr 17, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | -1.87% | 546,300 |
| Apr 16, 2026 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | - | 394,800 |
| Apr 15, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 298,500 |
| Apr 14, 2026 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 278,600 |
| Apr 13, 2026 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | -0.94% | 503,000 |
| Apr 10, 2026 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 384,600 |
| Apr 9, 2026 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | -1.82% | 351,300 |
| Apr 8, 2026 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2.80% | 957,400 |
| Apr 7, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 314,400 |
| Apr 6, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | -1.87% | 473,500 |
| Apr 3, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2.88% | 525,700 |
| Apr 2, 2026 | 108.00 | 112.00 | 104.00 | 104.00 | 104.00 | -5.45% | 549,100 |
| Apr 1, 2026 | 105.00 | 111.00 | 103.00 | 110.00 | 110.00 | 10.00% | 1,242,600 |
| Mar 31, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 348,500 |
| Mar 30, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -4.85% | 631,500 |
| Mar 27, 2026 | 100.00 | 104.00 | 99.00 | 103.00 | 103.00 | 0.98% | 674,300 |
| Mar 26, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 414,900 |
| Mar 25, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 460,800 |
| Mar 24, 2026 | 100.00 | 101.00 | 97.00 | 101.00 | 101.00 | 5.21% | 647,200 |
| Mar 23, 2026 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | -6.80% | 2,100,300 |