MOONBAT Co.,Ltd. (TYO:8115)
Japan · Delayed Price · Currency is JPY 1,569.00
-16.00 (-1.01%)
May 28, 2026, 3:16 PM JST
MOONBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,556.00 | 1,585.00 | 1,530.00 | 1,541.00 | - | -2.78% | 1,300 |
| 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 |
| Apr 3, 2026 | 1,430.00 | 1,430.00 | 1,421.00 | 1,429.00 | 1,429.00 | -0.07% | 1,500 |
| Apr 2, 2026 | 1,386.00 | 1,432.00 | 1,375.00 | 1,430.00 | 1,430.00 | 2.51% | 4,400 |
| Apr 1, 2026 | 1,370.00 | 1,395.00 | 1,320.00 | 1,395.00 | 1,395.00 | 2.20% | 3,500 |
| Mar 31, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | -1.44% | 1,200 |
| Mar 30, 2026 | 1,372.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1.61% | 1,600 |
| Mar 27, 2026 | 1,380.00 | 1,404.00 | 1,373.00 | 1,404.00 | 1,363.00 | -0.21% | 1,200 |
| Mar 25, 2026 | 1,415.00 | 1,415.00 | 1,393.00 | 1,407.00 | 1,365.91 | 1.22% | 2,300 |
| Mar 24, 2026 | 1,412.00 | 1,412.00 | 1,370.00 | 1,390.00 | 1,349.41 | - | 2,500 |
| Mar 23, 2026 | 1,394.00 | 1,404.00 | 1,380.00 | 1,390.00 | 1,349.41 | -1.07% | 5,800 |
| Mar 19, 2026 | 1,407.00 | 1,420.00 | 1,405.00 | 1,405.00 | 1,363.97 | - | 1,600 |
| Mar 18, 2026 | 1,397.00 | 1,412.00 | 1,397.00 | 1,405.00 | 1,363.97 | -0.21% | 1,800 |
| Mar 17, 2026 | 1,406.00 | 1,408.00 | 1,406.00 | 1,408.00 | 1,366.88 | 0.14% | 400 |
| Mar 16, 2026 | 1,432.00 | 1,432.00 | 1,406.00 | 1,406.00 | 1,364.94 | -1.19% | 1,200 |
| Mar 13, 2026 | 1,395.00 | 1,423.00 | 1,393.00 | 1,423.00 | 1,381.45 | 0.57% | 1,300 |
| Mar 12, 2026 | 1,430.00 | 1,430.00 | 1,394.00 | 1,415.00 | 1,373.68 | -1.74% | 2,900 |