MOONBAT Co.,Ltd. (TYO:8115)
Japan · Delayed Price · Currency is JPY 1,739.00
+20.00 (1.16%)
Jun 18, 2026, 3:30 PM JST
MOONBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,718.00 | 1,742.00 | 1,717.00 | 1,739.00 | 1,739.00 | 1.16% | 1,700 |
| Jun 17, 2026 | 1,729.00 | 1,733.00 | 1,718.00 | 1,719.00 | 1,719.00 | 0.47% | 1,100 |
| Jun 16, 2026 | 1,747.00 | 1,747.00 | 1,701.00 | 1,711.00 | 1,711.00 | -0.12% | 2,300 |
| Jun 15, 2026 | 1,747.00 | 1,747.00 | 1,668.00 | 1,713.00 | 1,713.00 | 0.18% | 4,800 |
| Jun 12, 2026 | 1,675.00 | 1,710.00 | 1,652.00 | 1,710.00 | 1,710.00 | 2.70% | 3,200 |
| Jun 11, 2026 | 1,651.00 | 1,673.00 | 1,642.00 | 1,665.00 | 1,665.00 | -0.18% | 4,200 |
| Jun 10, 2026 | 1,666.00 | 1,668.00 | 1,641.00 | 1,668.00 | 1,668.00 | 0.42% | 2,000 |
| Jun 9, 2026 | 1,675.00 | 1,675.00 | 1,648.00 | 1,661.00 | 1,661.00 | 1.40% | 1,600 |
| Jun 8, 2026 | 1,672.00 | 1,684.00 | 1,600.00 | 1,638.00 | 1,638.00 | -2.38% | 5,100 |
| Jun 5, 2026 | 1,638.00 | 1,680.00 | 1,638.00 | 1,678.00 | 1,678.00 | 2.13% | 6,200 |
| Jun 4, 2026 | 1,641.00 | 1,649.00 | 1,624.00 | 1,643.00 | 1,643.00 | 0.12% | 2,200 |
| Jun 3, 2026 | 1,618.00 | 1,641.00 | 1,612.00 | 1,641.00 | 1,641.00 | 0.67% | 3,300 |
| Jun 2, 2026 | 1,639.00 | 1,639.00 | 1,617.00 | 1,630.00 | 1,630.00 | -0.37% | 1,800 |
| Jun 1, 2026 | 1,593.00 | 1,636.00 | 1,593.00 | 1,636.00 | 1,636.00 | 3.35% | 3,100 |
| May 29, 2026 | 1,567.00 | 1,640.00 | 1,541.00 | 1,583.00 | 1,583.00 | 0.89% | 5,400 |
| May 28, 2026 | 1,556.00 | 1,585.00 | 1,530.00 | 1,569.00 | 1,569.00 | -1.01% | 1,700 |
| May 27, 2026 | 1,582.00 | 1,587.00 | 1,561.00 | 1,585.00 | 1,585.00 | -0.81% | 2,900 |
| May 26, 2026 | 1,600.00 | 1,629.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.42% | 6,300 |
| May 25, 2026 | 1,615.00 | 1,640.00 | 1,612.00 | 1,621.00 | 1,621.00 | 0.68% | 3,700 |
| May 22, 2026 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 2.88% | 5,100 |
| May 21, 2026 | 1,571.00 | 1,586.00 | 1,546.00 | 1,565.00 | 1,565.00 | 0.90% | 3,700 |
| May 20, 2026 | 1,580.00 | 1,599.00 | 1,529.00 | 1,551.00 | 1,551.00 | -2.15% | 11,300 |
| May 19, 2026 | 1,597.00 | 1,649.00 | 1,555.00 | 1,585.00 | 1,585.00 | 0.06% | 12,200 |
| May 18, 2026 | 1,490.00 | 1,584.00 | 1,490.00 | 1,584.00 | 1,584.00 | 7.68% | 8,800 |
| May 15, 2026 | 1,457.00 | 1,527.00 | 1,441.00 | 1,471.00 | 1,471.00 | 3.08% | 6,300 |
| May 14, 2026 | 1,460.00 | 1,489.00 | 1,427.00 | 1,427.00 | 1,427.00 | -3.12% | 3,700 |
| May 13, 2026 | 1,484.00 | 1,501.00 | 1,471.00 | 1,473.00 | 1,473.00 | -0.74% | 1,000 |
| May 12, 2026 | 1,494.00 | 1,501.00 | 1,475.00 | 1,484.00 | 1,484.00 | -0.67% | 2,400 |
| May 11, 2026 | 1,518.00 | 1,518.00 | 1,483.00 | 1,494.00 | 1,494.00 | -1.39% | 2,100 |
| May 8, 2026 | 1,491.00 | 1,515.00 | 1,481.00 | 1,515.00 | 1,515.00 | 0.40% | 2,000 |
| May 7, 2026 | 1,491.00 | 1,538.00 | 1,486.00 | 1,509.00 | 1,509.00 | 1.55% | 1,600 |
| May 1, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.52% | 500 |
| Apr 30, 2026 | 1,528.00 | 1,531.00 | 1,485.00 | 1,509.00 | 1,509.00 | -1.76% | 2,900 |
| Apr 28, 2026 | 1,491.00 | 1,536.00 | 1,466.00 | 1,536.00 | 1,536.00 | 1.59% | 2,300 |
| Apr 27, 2026 | 1,520.00 | 1,524.00 | 1,479.00 | 1,512.00 | 1,512.00 | -0.59% | 3,000 |
| Apr 24, 2026 | 1,542.00 | 1,548.00 | 1,502.00 | 1,521.00 | 1,521.00 | -1.49% | 5,200 |
| Apr 23, 2026 | 1,537.00 | 1,553.00 | 1,521.00 | 1,544.00 | 1,544.00 | -1.47% | 5,500 |
| Apr 22, 2026 | 1,599.00 | 1,599.00 | 1,561.00 | 1,567.00 | 1,567.00 | -2.00% | 2,000 |
| Apr 21, 2026 | 1,525.00 | 1,638.00 | 1,524.00 | 1,599.00 | 1,599.00 | 4.92% | 15,000 |
| Apr 20, 2026 | 1,505.00 | 1,525.00 | 1,500.00 | 1,524.00 | 1,524.00 | 2.70% | 9,200 |
| Apr 17, 2026 | 1,468.00 | 1,484.00 | 1,452.00 | 1,484.00 | 1,484.00 | 0.34% | 8,700 |
| Apr 16, 2026 | 1,475.00 | 1,498.00 | 1,451.00 | 1,479.00 | 1,479.00 | 2.35% | 3,700 |
| Apr 15, 2026 | 1,503.00 | 1,503.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.67% | 4,100 |
| Apr 14, 2026 | 1,483.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.87% | 8,400 |
| Apr 13, 2026 | 1,450.00 | 1,489.00 | 1,450.00 | 1,487.00 | 1,487.00 | 3.62% | 7,300 |
| Apr 10, 2026 | 1,423.00 | 1,460.00 | 1,423.00 | 1,435.00 | 1,435.00 | 3.02% | 4,200 |
| Apr 9, 2026 | 1,395.00 | 1,413.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.69% | 2,000 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.25% | 2,800 |
| Apr 7, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.28% | 200 |
| Apr 6, 2026 | 1,442.00 | 1,442.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.14% | 1,100 |