MOONBAT Co.,Ltd. (TYO:8115)
Japan · Delayed Price · Currency is JPY 1,687.00
-24.00 (-1.40%)
Sep 8, 2025, 3:30 PM JST
MOONBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,746.00 | 1,747.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.40% | 11,100 |
| Sep 5, 2025 | 1,682.00 | 1,711.00 | 1,673.00 | 1,711.00 | 1,711.00 | 1.78% | 2,500 |
| Sep 4, 2025 | 1,633.00 | 1,681.00 | 1,633.00 | 1,681.00 | 1,681.00 | 2.50% | 6,800 |
| Sep 3, 2025 | 1,733.00 | 1,733.00 | 1,632.00 | 1,640.00 | 1,640.00 | -3.47% | 9,100 |
| Sep 2, 2025 | 1,708.00 | 1,750.00 | 1,637.00 | 1,699.00 | 1,699.00 | 1.07% | 21,700 |
| Sep 1, 2025 | 1,637.00 | 1,689.00 | 1,605.00 | 1,681.00 | 1,681.00 | 0.24% | 19,600 |
| Aug 29, 2025 | 1,743.00 | 1,768.00 | 1,632.00 | 1,677.00 | 1,677.00 | -5.95% | 56,600 |
| Aug 28, 2025 | 1,892.00 | 1,915.00 | 1,722.00 | 1,783.00 | 1,783.00 | -6.89% | 53,200 |
| Aug 27, 2025 | 1,908.00 | 1,922.00 | 1,883.00 | 1,915.00 | 1,915.00 | 2.41% | 40,200 |
| Aug 26, 2025 | 1,800.00 | 1,882.00 | 1,789.00 | 1,870.00 | 1,870.00 | 3.54% | 38,700 |
| Aug 25, 2025 | 1,820.00 | 1,832.00 | 1,760.00 | 1,806.00 | 1,806.00 | 0.89% | 18,800 |
| Aug 22, 2025 | 1,765.00 | 1,820.00 | 1,765.00 | 1,790.00 | 1,790.00 | 1.47% | 28,700 |
| Aug 21, 2025 | 1,687.00 | 1,800.00 | 1,687.00 | 1,764.00 | 1,764.00 | 4.56% | 29,000 |
| Aug 20, 2025 | 1,700.00 | 1,710.00 | 1,635.00 | 1,687.00 | 1,687.00 | -1.00% | 28,000 |
| Aug 19, 2025 | 1,721.00 | 1,731.00 | 1,698.00 | 1,704.00 | 1,704.00 | -0.58% | 9,800 |
| Aug 18, 2025 | 1,717.00 | 1,750.00 | 1,690.00 | 1,714.00 | 1,714.00 | 0.53% | 26,000 |
| Aug 15, 2025 | 1,645.00 | 1,720.00 | 1,636.00 | 1,705.00 | 1,705.00 | 5.70% | 34,900 |
| Aug 14, 2025 | 1,595.00 | 1,621.00 | 1,580.00 | 1,613.00 | 1,613.00 | 0.81% | 12,200 |
| Aug 13, 2025 | 1,555.00 | 1,630.00 | 1,555.00 | 1,600.00 | 1,600.00 | 3.03% | 33,400 |
| Aug 12, 2025 | 1,486.00 | 1,570.00 | 1,474.00 | 1,553.00 | 1,553.00 | 6.66% | 41,800 |
| Aug 8, 2025 | 1,500.00 | 1,510.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.95% | 56,800 |
| Aug 7, 2025 | 1,474.00 | 1,490.00 | 1,446.00 | 1,470.00 | 1,470.00 | 1.24% | 33,800 |
| Aug 6, 2025 | 1,463.00 | 1,466.00 | 1,431.00 | 1,452.00 | 1,452.00 | -0.95% | 13,200 |
| Aug 5, 2025 | 1,487.00 | 1,519.00 | 1,435.00 | 1,466.00 | 1,466.00 | -0.88% | 28,100 |
| Aug 4, 2025 | 1,411.00 | 1,480.00 | 1,404.00 | 1,479.00 | 1,479.00 | 2.92% | 15,200 |
| Aug 1, 2025 | 1,446.00 | 1,460.00 | 1,423.00 | 1,437.00 | 1,437.00 | -0.62% | 9,700 |
| Jul 31, 2025 | 1,350.00 | 1,484.00 | 1,350.00 | 1,446.00 | 1,446.00 | 7.11% | 24,500 |
| Jul 30, 2025 | 1,345.00 | 1,354.00 | 1,322.00 | 1,350.00 | 1,350.00 | 0.37% | 5,300 |
| Jul 29, 2025 | 1,379.00 | 1,379.00 | 1,315.00 | 1,345.00 | 1,345.00 | -1.54% | 20,900 |
| Jul 28, 2025 | 1,337.00 | 1,369.00 | 1,316.00 | 1,366.00 | 1,366.00 | 4.51% | 23,200 |
| Jul 25, 2025 | 1,385.00 | 1,385.00 | 1,305.00 | 1,307.00 | 1,307.00 | -1.51% | 14,500 |
| Jul 24, 2025 | 1,320.00 | 1,339.00 | 1,270.00 | 1,327.00 | 1,327.00 | 1.45% | 15,400 |
| Jul 23, 2025 | 1,382.00 | 1,382.00 | 1,300.00 | 1,308.00 | 1,308.00 | -3.25% | 26,800 |
| Jul 22, 2025 | 1,310.00 | 1,449.00 | 1,310.00 | 1,352.00 | 1,352.00 | 4.00% | 59,400 |
| Jul 18, 2025 | 1,300.00 | 1,307.00 | 1,259.00 | 1,300.00 | 1,300.00 | -1.14% | 24,300 |
| Jul 17, 2025 | 1,332.00 | 1,375.00 | 1,306.00 | 1,315.00 | 1,315.00 | -2.08% | 18,500 |
| Jul 16, 2025 | 1,368.00 | 1,392.00 | 1,227.00 | 1,343.00 | 1,343.00 | -0.07% | 70,200 |
| Jul 15, 2025 | 1,400.00 | 1,499.00 | 1,310.00 | 1,344.00 | 1,344.00 | -1.25% | 115,700 |
| Jul 14, 2025 | 1,400.00 | 1,400.00 | 1,284.00 | 1,361.00 | 1,361.00 | -1.31% | 35,500 |
| Jul 11, 2025 | 1,270.00 | 1,543.00 | 1,265.00 | 1,379.00 | 1,379.00 | 9.18% | 118,100 |
| Jul 10, 2025 | 1,200.00 | 1,278.00 | 1,200.00 | 1,263.00 | 1,263.00 | 5.25% | 23,200 |
| Jul 9, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.17% | 7,100 |
| Jul 8, 2025 | 1,163.00 | 1,198.00 | 1,147.00 | 1,198.00 | 1,198.00 | 1.53% | 12,100 |
| Jul 7, 2025 | 1,171.00 | 1,180.00 | 1,162.00 | 1,180.00 | 1,180.00 | 1.55% | 10,800 |
| Jul 4, 2025 | 1,132.00 | 1,162.00 | 1,132.00 | 1,162.00 | 1,162.00 | 2.65% | 5,100 |
| Jul 3, 2025 | 1,133.00 | 1,149.00 | 1,127.00 | 1,132.00 | 1,132.00 | -1.57% | 7,200 |
| Jul 2, 2025 | 1,152.00 | 1,160.00 | 1,131.00 | 1,150.00 | 1,150.00 | - | 6,000 |
| Jul 1, 2025 | 1,179.00 | 1,188.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.09% | 11,000 |
| Jun 30, 2025 | 1,115.00 | 1,150.00 | 1,107.00 | 1,149.00 | 1,149.00 | 4.45% | 14,300 |
| Jun 27, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 1,500 |