MOONBAT Co.,Ltd. (TYO:8115)
Japan · Delayed Price · Currency is JPY 1,531.00
-21.00 (-1.35%)
Jul 31, 2026, 2:46 PM JST
MOONBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,553.00 | 1,553.00 | 1,515.00 | 1,531.00 | 1,531.00 | -1.35% | 3,000 |
| Jul 30, 2026 | 1,530.00 | 1,554.00 | 1,501.00 | 1,552.00 | 1,552.00 | -0.77% | 3,900 |
| Jul 29, 2026 | 1,541.00 | 1,579.00 | 1,536.00 | 1,564.00 | 1,564.00 | 0.84% | 3,300 |
| Jul 28, 2026 | 1,627.00 | 1,627.00 | 1,550.00 | 1,551.00 | 1,551.00 | -4.67% | 9,200 |
| Jul 27, 2026 | 1,650.00 | 1,650.00 | 1,556.00 | 1,627.00 | 1,627.00 | -3.15% | 9,000 |
| Jul 24, 2026 | 1,710.00 | 1,710.00 | 1,652.00 | 1,680.00 | 1,680.00 | -0.77% | 8,400 |
| Jul 23, 2026 | 1,675.00 | 1,700.00 | 1,660.00 | 1,693.00 | 1,693.00 | 1.68% | 6,600 |
| Jul 22, 2026 | 1,679.00 | 1,682.00 | 1,630.00 | 1,665.00 | 1,665.00 | 0.06% | 5,800 |
| Jul 21, 2026 | 1,691.00 | 1,710.00 | 1,645.00 | 1,664.00 | 1,664.00 | -1.83% | 6,600 |
| Jul 17, 2026 | 1,706.00 | 1,706.00 | 1,635.00 | 1,695.00 | 1,695.00 | -0.64% | 3,700 |
| Jul 16, 2026 | 1,745.00 | 1,750.00 | 1,649.00 | 1,706.00 | 1,706.00 | 0.06% | 3,700 |
| Jul 15, 2026 | 1,748.00 | 1,775.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.79% | 16,400 |
| Jul 14, 2026 | 1,701.00 | 1,736.00 | 1,696.00 | 1,736.00 | 1,736.00 | 2.06% | 6,600 |
| Jul 13, 2026 | 1,640.00 | 1,701.00 | 1,640.00 | 1,701.00 | 1,701.00 | 6.25% | 9,900 |
| Jul 10, 2026 | 1,608.00 | 1,644.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.25% | 3,300 |
| Jul 9, 2026 | 1,610.00 | 1,616.00 | 1,585.00 | 1,605.00 | 1,605.00 | -0.31% | 2,200 |
| Jul 8, 2026 | 1,600.00 | 1,638.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.06% | 5,200 |
| Jul 7, 2026 | 1,680.00 | 1,680.00 | 1,611.00 | 1,611.00 | 1,611.00 | -2.01% | 2,600 |
| Jul 6, 2026 | 1,653.00 | 1,681.00 | 1,608.00 | 1,644.00 | 1,644.00 | -0.54% | 3,400 |
| Jul 3, 2026 | 1,609.00 | 1,685.00 | 1,599.00 | 1,653.00 | 1,653.00 | 3.57% | 3,800 |
| Jul 2, 2026 | 1,550.00 | 1,597.00 | 1,510.00 | 1,596.00 | 1,596.00 | 2.64% | 4,100 |
| Jul 1, 2026 | 1,610.00 | 1,649.00 | 1,550.00 | 1,555.00 | 1,555.00 | -5.76% | 8,100 |
| Jun 30, 2026 | 1,680.00 | 1,680.00 | 1,531.00 | 1,650.00 | 1,650.00 | -3.34% | 9,400 |
| Jun 29, 2026 | 1,728.00 | 1,730.00 | 1,700.00 | 1,707.00 | 1,707.00 | -2.40% | 2,500 |
| Jun 26, 2026 | 1,768.00 | 1,788.00 | 1,703.00 | 1,749.00 | 1,749.00 | -1.07% | 3,800 |
| Jun 25, 2026 | 1,835.00 | 1,835.00 | 1,768.00 | 1,768.00 | 1,768.00 | -3.97% | 8,200 |
| Jun 24, 2026 | 1,795.00 | 1,851.00 | 1,791.00 | 1,841.00 | 1,841.00 | 3.02% | 10,400 |
| Jun 23, 2026 | 1,811.00 | 1,830.00 | 1,765.00 | 1,787.00 | 1,787.00 | -1.33% | 11,900 |
| Jun 22, 2026 | 1,760.00 | 1,850.00 | 1,760.00 | 1,811.00 | 1,811.00 | 3.78% | 12,900 |
| Jun 19, 2026 | 1,742.00 | 1,755.00 | 1,732.00 | 1,745.00 | 1,745.00 | 0.35% | 4,400 |
| 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 |