MOONBAT Co.,Ltd. (TYO:8115)
Japan · Delayed Price · Currency is JPY 1,328.00
+3.00 (0.23%)
Oct 6, 2026, 12:57 PM JST
MOONBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,327.00 | 1,328.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.23% | 1,500 |
| Oct 5, 2026 | 1,325.00 | 1,325.00 | 1,317.00 | 1,325.00 | 1,325.00 | - | 1,000 |
| Oct 2, 2026 | 1,334.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.68% | 500 |
| Oct 1, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - | 300 |
| Sep 30, 2026 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 1,316.00 | 0.08% | 200 |
| Sep 29, 2026 | 1,309.00 | 1,335.00 | 1,309.00 | 1,315.00 | 1,315.00 | -0.23% | 1,300 |
| Sep 28, 2026 | 1,340.00 | 1,340.00 | 1,338.00 | 1,338.00 | 1,318.00 | -0.15% | 200 |
| Sep 25, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,319.97 | -0.37% | 2,400 |
| Sep 24, 2026 | 1,319.00 | 1,352.00 | 1,319.00 | 1,345.00 | 1,324.90 | 1.82% | 1,700 |
| Sep 18, 2026 | 1,328.00 | 1,328.00 | 1,321.00 | 1,321.00 | 1,301.25 | -0.15% | 1,000 |
| Sep 17, 2026 | 1,324.00 | 1,324.00 | 1,316.00 | 1,323.00 | 1,303.22 | -0.82% | 900 |
| Sep 16, 2026 | 1,326.00 | 1,334.00 | 1,310.00 | 1,334.00 | 1,314.06 | -0.37% | 1,700 |
| Sep 15, 2026 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1,318.99 | 1.59% | 3,200 |
| Sep 14, 2026 | 1,310.00 | 1,318.00 | 1,300.00 | 1,318.00 | 1,298.30 | 1.00% | 4,000 |
| Sep 11, 2026 | 1,305.00 | 1,305.00 | 1,303.00 | 1,305.00 | 1,285.49 | - | 1,100 |
| Sep 10, 2026 | 1,306.00 | 1,306.00 | 1,305.00 | 1,305.00 | 1,285.49 | -0.08% | 700 |
| Sep 9, 2026 | 1,311.00 | 1,311.00 | 1,306.00 | 1,306.00 | 1,286.48 | -0.76% | 800 |
| Sep 8, 2026 | 1,314.00 | 1,316.00 | 1,307.00 | 1,316.00 | 1,296.33 | 0.77% | 2,500 |
| Sep 7, 2026 | 1,302.00 | 1,306.00 | 1,302.00 | 1,306.00 | 1,286.48 | -0.46% | 500 |
| Sep 4, 2026 | 1,312.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,292.39 | - | 800 |
| Sep 3, 2026 | 1,312.00 | 1,320.00 | 1,312.00 | 1,312.00 | 1,292.39 | -0.08% | 2,600 |
| Sep 2, 2026 | 1,311.00 | 1,325.00 | 1,311.00 | 1,313.00 | 1,293.37 | -0.23% | 1,500 |
| Sep 1, 2026 | 1,310.00 | 1,322.00 | 1,308.00 | 1,316.00 | 1,296.33 | -0.53% | 1,100 |
| Aug 31, 2026 | 1,337.00 | 1,340.00 | 1,319.00 | 1,323.00 | 1,303.22 | -0.23% | 3,500 |
| Aug 28, 2026 | 1,320.00 | 1,326.00 | 1,319.00 | 1,326.00 | 1,306.18 | 0.53% | 1,900 |
| Aug 27, 2026 | 1,316.00 | 1,319.00 | 1,314.00 | 1,319.00 | 1,299.28 | 0.23% | 1,000 |
| Aug 26, 2026 | 1,323.00 | 1,323.00 | 1,316.00 | 1,316.00 | 1,296.33 | -0.53% | 1,500 |
| Aug 25, 2026 | 1,326.00 | 1,326.00 | 1,310.00 | 1,323.00 | 1,303.22 | -0.15% | 3,700 |
| Aug 24, 2026 | 1,308.00 | 1,325.00 | 1,307.00 | 1,325.00 | 1,305.19 | 0.76% | 2,000 |
| Aug 21, 2026 | 1,298.00 | 1,316.00 | 1,298.00 | 1,315.00 | 1,295.34 | 1.62% | 2,600 |
| Aug 20, 2026 | 1,300.00 | 1,307.00 | 1,294.00 | 1,294.00 | 1,274.66 | -0.46% | 3,100 |
| Aug 19, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,280.57 | -1.44% | 2,100 |
| Aug 18, 2026 | 1,321.00 | 1,332.00 | 1,300.00 | 1,319.00 | 1,299.28 | -0.15% | 4,600 |
| Aug 17, 2026 | 1,325.00 | 1,354.00 | 1,321.00 | 1,321.00 | 1,301.25 | -0.30% | 4,600 |
| Aug 14, 2026 | 1,314.00 | 1,325.00 | 1,313.00 | 1,325.00 | 1,305.19 | 0.84% | 2,600 |
| Aug 13, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,314.00 | 1,294.36 | -0.45% | 1,800 |
| Aug 12, 2026 | 1,325.00 | 1,325.00 | 1,304.00 | 1,320.00 | 1,300.27 | -0.60% | 4,300 |
| Aug 10, 2026 | 1,359.00 | 1,359.00 | 1,325.00 | 1,328.00 | 1,308.15 | -0.75% | 4,100 |
| Aug 7, 2026 | 1,284.00 | 1,338.00 | 1,253.00 | 1,338.00 | 1,318.00 | -8.61% | 19,400 |
| Aug 6, 2026 | 1,450.00 | 1,465.00 | 1,421.00 | 1,464.00 | 1,442.12 | 0.55% | 3,400 |
| Aug 5, 2026 | 1,421.00 | 1,470.00 | 1,421.00 | 1,456.00 | 1,434.24 | 1.68% | 3,200 |
| Aug 4, 2026 | 1,430.00 | 1,434.00 | 1,413.00 | 1,432.00 | 1,410.59 | -0.14% | 3,600 |
| Aug 3, 2026 | 1,545.00 | 1,545.00 | 1,392.00 | 1,434.00 | 1,412.57 | -6.34% | 15,700 |
| Jul 31, 2026 | 1,553.00 | 1,553.00 | 1,515.00 | 1,531.00 | 1,508.12 | -1.35% | 3,000 |
| Jul 30, 2026 | 1,530.00 | 1,554.00 | 1,501.00 | 1,552.00 | 1,528.80 | -0.77% | 3,900 |
| Jul 29, 2026 | 1,541.00 | 1,579.00 | 1,536.00 | 1,564.00 | 1,540.62 | 0.84% | 3,300 |
| Jul 28, 2026 | 1,627.00 | 1,627.00 | 1,550.00 | 1,551.00 | 1,527.82 | -4.67% | 9,200 |
| Jul 27, 2026 | 1,650.00 | 1,650.00 | 1,556.00 | 1,627.00 | 1,602.68 | -3.15% | 9,000 |
| Jul 24, 2026 | 1,710.00 | 1,710.00 | 1,652.00 | 1,680.00 | 1,654.89 | -0.77% | 8,400 |
| Jul 23, 2026 | 1,675.00 | 1,700.00 | 1,660.00 | 1,693.00 | 1,667.69 | 1.68% | 6,600 |