MonotaRO Co., Ltd. 3064
TSE · Japan · Distribution Services
¥1,958.50+6.50 (+0.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,958.50 | +0.33% | ¥1,951.50 | ¥1,971.50 | ¥1,938.50 | 1.51M |
| 2026-09-30 | ¥1,952.00 | +1.72% | ¥1,914.00 | ¥1,966.00 | ¥1,901.50 | 1.56M |
| 2026-09-29 | ¥1,919.00 | -0.85% | ¥1,935.50 | ¥1,938.50 | ¥1,908.50 | 1.28M |
| 2026-09-28 | ¥1,935.50 | -1.25% | ¥1,985.00 | ¥1,996.00 | ¥1,928.50 | 1.95M |
| 2026-09-25 | ¥1,960.00 | +1.50% | ¥1,931.00 | ¥1,961.00 | ¥1,915.50 | 1.90M |
| 2026-09-24 | ¥1,931.00 | -1.98% | ¥1,963.50 | ¥1,980.00 | ¥1,927.50 | 1.98M |
| 2026-09-18 | ¥1,970.00 | -0.88% | ¥1,985.00 | ¥1,989.00 | ¥1,960.00 | 1.71M |
| 2026-09-17 | ¥1,987.50 | +1.56% | ¥1,970.00 | ¥1,989.50 | ¥1,961.50 | 1.01M |
| 2026-09-16 | ¥1,957.00 | -0.79% | ¥1,980.00 | ¥2,000.50 | ¥1,957.00 | 1.83M |
| 2026-09-15 | ¥1,972.50 | -1.00% | ¥2,000.00 | ¥2,000.00 | ¥1,947.00 | 1.43M |
| 2026-09-14 | ¥1,992.50 | +4.51% | ¥1,937.50 | ¥2,027.00 | ¥1,925.50 | 2.80M |
| 2026-09-11 | ¥1,906.50 | +0.55% | ¥1,913.50 | ¥1,917.00 | ¥1,885.00 | 1.72M |
| 2026-09-10 | ¥1,896.00 | +1.53% | ¥1,867.50 | ¥1,896.50 | ¥1,860.50 | 1.98M |
| 2026-09-09 | ¥1,867.50 | -4.87% | ¥1,929.00 | ¥1,929.50 | ¥1,867.50 | 2.17M |
| 2026-09-08 | ¥1,963.00 | +3.26% | ¥1,901.50 | ¥1,965.00 | ¥1,897.50 | 2.18M |
| 2026-09-07 | ¥1,901.00 | -0.45% | ¥1,869.50 | ¥1,916.00 | ¥1,868.50 | 1.76M |
| 2026-09-04 | ¥1,909.50 | +2.17% | ¥1,875.00 | ¥1,918.50 | ¥1,858.00 | 1.83M |
| 2026-09-03 | ¥1,869.00 | +1.52% | ¥1,840.50 | ¥1,875.00 | ¥1,838.50 | 1.31M |
| 2026-09-02 | ¥1,841.00 | -3.21% | ¥1,885.00 | ¥1,900.00 | ¥1,841.00 | 1.32M |
| 2026-09-01 | ¥1,902.00 | -1.30% | ¥1,910.00 | ¥1,937.50 | ¥1,900.50 | 1.23M |
| 2026-08-31 | ¥1,927.00 | +0.44% | ¥1,906.50 | ¥1,936.50 | ¥1,902.50 | 1.76M |
| 2026-08-28 | ¥1,918.50 | +2.46% | ¥1,890.00 | ¥1,928.50 | ¥1,885.50 | 1.94M |
| 2026-08-27 | ¥1,872.50 | +0.62% | ¥1,856.00 | ¥1,882.00 | ¥1,847.50 | 1.48M |
| 2026-08-26 | ¥1,861.00 | +0.22% | ¥1,843.00 | ¥1,879.00 | ¥1,843.00 | 1.43M |
| 2026-08-25 | ¥1,857.00 | +0.90% | ¥1,879.00 | ¥1,882.00 | ¥1,844.00 | 1.51M |
| 2026-08-24 | ¥1,840.50 | +1.35% | ¥1,816.00 | ¥1,855.00 | ¥1,814.00 | 2.14M |
| 2026-08-21 | ¥1,816.00 | -2.37% | ¥1,842.50 | ¥1,857.50 | ¥1,803.50 | 2.29M |
| 2026-08-20 | ¥1,860.00 | +2.28% | ¥1,853.00 | ¥1,860.00 | ¥1,807.00 | 2.19M |
| 2026-08-19 | ¥1,818.50 | +0.39% | ¥1,835.00 | ¥1,841.00 | ¥1,801.00 | 2.33M |
| 2026-08-18 | ¥1,811.50 | +0.61% | ¥1,795.50 | ¥1,814.50 | ¥1,780.50 | 2.30M |
| 2026-08-17 | ¥1,800.50 | -3.28% | ¥1,840.00 | ¥1,859.00 | ¥1,800.50 | 2.14M |
| 2026-08-14 | ¥1,861.50 | -0.05% | ¥1,853.00 | ¥1,885.00 | ¥1,847.50 | 2.04M |
| 2026-08-13 | ¥1,862.50 | -1.59% | ¥1,857.00 | ¥1,881.00 | ¥1,823.00 | 2.94M |
| 2026-08-12 | ¥1,892.50 | -3.25% | ¥1,976.50 | ¥1,990.00 | ¥1,892.00 | 1.70M |
| 2026-08-10 | ¥1,956.00 | +1.64% | ¥1,949.00 | ¥1,963.50 | ¥1,904.00 | 1.65M |
| 2026-08-07 | ¥1,924.50 | +0.68% | ¥1,893.50 | ¥1,942.50 | ¥1,866.00 | 1.77M |
| 2026-08-06 | ¥1,911.50 | +0.42% | ¥1,863.50 | ¥1,911.50 | ¥1,859.00 | 2.18M |
| 2026-08-05 | ¥1,903.50 | -3.35% | ¥1,902.00 | ¥1,956.00 | ¥1,868.00 | 3.10M |
| 2026-08-04 | ¥1,969.50 | +0.41% | ¥2,017.50 | ¥2,017.50 | ¥1,965.00 | 2.33M |
| 2026-08-03 | ¥1,961.50 | -2.07% | ¥2,010.00 | ¥2,013.50 | ¥1,943.00 | 2.65M |
| 2026-07-31 | ¥2,003.00 | -3.59% | ¥2,027.50 | ¥2,054.50 | ¥1,991.50 | 3.13M |
| 2026-07-30 | ¥2,077.50 | -0.19% | ¥2,131.50 | ¥2,131.50 | ¥2,045.00 | 3.08M |
| 2026-07-29 | ¥2,081.50 | +5.29% | ¥2,000.00 | ¥2,099.50 | ¥1,976.00 | 3.42M |
| 2026-07-28 | ¥1,977.00 | -0.15% | ¥1,978.00 | ¥1,991.50 | ¥1,954.50 | 2.12M |
| 2026-07-27 | ¥1,980.00 | +6.05% | ¥1,901.00 | ¥1,982.00 | ¥1,882.50 | 2.08M |
| 2026-07-24 | ¥1,867.00 | -0.05% | ¥1,860.00 | ¥1,867.00 | ¥1,825.00 | 2.67M |
| 2026-07-23 | ¥1,868.00 | +0.27% | ¥1,863.00 | ¥1,883.00 | ¥1,840.00 | 2.07M |
| 2026-07-22 | ¥1,863.00 | -2.72% | ¥1,896.00 | ¥1,898.50 | ¥1,832.50 | 1.75M |
| 2026-07-21 | ¥1,915.00 | -1.49% | ¥1,944.00 | ¥1,959.00 | ¥1,905.00 | 1.69M |
| 2026-07-17 | ¥1,944.00 | -1.27% | ¥1,973.50 | ¥1,986.50 | ¥1,937.50 | 1.87M |
| 2026-07-16 | ¥1,969.00 | +0.97% | ¥1,969.00 | ¥1,998.00 | ¥1,953.00 | 1.65M |
| 2026-07-15 | ¥1,950.00 | -0.96% | ¥1,966.00 | ¥1,977.50 | ¥1,924.00 | 1.84M |
| 2026-07-14 | ¥1,969.00 | +0.95% | ¥1,971.00 | ¥1,996.50 | ¥1,955.00 | 2.17M |
| 2026-07-13 | ¥1,950.50 | -1.09% | ¥1,928.00 | ¥1,956.50 | ¥1,909.00 | 2.40M |
| 2026-07-10 | ¥1,972.00 | -0.15% | ¥1,977.50 | ¥2,016.00 | ¥1,953.00 | 3.69M |
| 2026-07-09 | ¥1,975.00 | -0.15% | ¥1,974.50 | ¥1,987.50 | ¥1,912.00 | 3.38M |
| 2026-07-08 | ¥1,978.00 | +1.91% | ¥1,959.50 | ¥1,998.00 | ¥1,924.50 | 2.84M |
| 2026-07-07 | ¥1,941.00 | +0.73% | ¥1,910.00 | ¥1,954.00 | ¥1,908.00 | 1.73M |
| 2026-07-06 | ¥1,927.00 | +0.23% | ¥1,919.50 | ¥1,934.00 | ¥1,906.00 | 1.15M |
| 2026-07-03 | ¥1,922.50 | +2.97% | ¥1,940.00 | ¥1,943.00 | ¥1,900.50 | 1.75M |
| 2026-07-02 | ¥1,867.00 | +4.68% | ¥1,833.00 | ¥1,914.50 | ¥1,829.50 | 2.59M |
| 2026-07-01 | ¥1,783.50 | -3.88% | ¥1,855.50 | ¥1,857.00 | ¥1,774.00 | 1.97M |
| 2026-06-30 | ¥1,855.50 | +1.42% | ¥1,854.50 | ¥1,873.50 | ¥1,832.50 | 2.41M |
| 2026-06-29 | ¥1,829.50 | +2.72% | ¥1,781.50 | ¥1,863.00 | ¥1,778.00 | 2.27M |
| 2026-06-26 | ¥1,781.00 | +1.16% | ¥1,787.00 | ¥1,788.00 | ¥1,766.50 | 1.94M |
| 2026-06-25 | ¥1,760.50 | +2.12% | ¥1,751.00 | ¥1,774.50 | ¥1,724.50 | 1.81M |
| 2026-06-24 | ¥1,724.00 | -1.88% | ¥1,773.00 | ¥1,780.00 | ¥1,718.50 | 2.52M |
| 2026-06-23 | ¥1,757.00 | -0.99% | ¥1,757.00 | ¥1,777.00 | ¥1,747.00 | 1.63M |
| 2026-06-22 | ¥1,774.50 | -0.45% | ¥1,742.50 | ¥1,782.50 | ¥1,742.50 | 1.20M |
| 2026-06-19 | ¥1,782.50 | -0.53% | ¥1,803.00 | ¥1,812.50 | ¥1,769.50 | 3.24M |
| 2026-06-18 | ¥1,792.00 | -1.78% | ¥1,809.00 | ¥1,814.00 | ¥1,777.00 | 2.19M |
| 2026-06-17 | ¥1,824.50 | +4.86% | ¥1,765.00 | ¥1,829.00 | ¥1,761.00 | 3.16M |
| 2026-06-16 | ¥1,740.00 | -3.92% | ¥1,760.00 | ¥1,785.00 | ¥1,722.50 | 3.25M |
| 2026-06-15 | ¥1,811.00 | -0.17% | ¥1,775.00 | ¥1,835.00 | ¥1,775.00 | 2.46M |
| 2026-06-12 | ¥1,814.00 | +1.17% | ¥1,815.50 | ¥1,825.00 | ¥1,772.50 | 3.32M |
| 2026-06-11 | ¥1,793.00 | -6.32% | ¥1,882.50 | ¥1,899.00 | ¥1,752.00 | 4.03M |
| 2026-06-10 | ¥1,914.00 | +3.32% | ¥1,853.00 | ¥1,922.50 | ¥1,848.00 | 1.80M |
| 2026-06-09 | ¥1,852.50 | -1.20% | ¥1,856.50 | ¥1,880.00 | ¥1,840.50 | 1.63M |
| 2026-06-08 | ¥1,875.00 | -0.53% | ¥1,854.00 | ¥1,901.00 | ¥1,843.50 | 2.18M |
| 2026-06-05 | ¥1,885.00 | +2.56% | ¥1,860.00 | ¥1,897.50 | ¥1,841.00 | 1.41M |
| 2026-06-04 | ¥1,838.00 | -2.85% | ¥1,875.00 | ¥1,900.50 | ¥1,838.00 | 1.78M |
| 2026-06-03 | ¥1,892.00 | +0.03% | ¥1,850.00 | ¥1,912.00 | ¥1,833.50 | 1.95M |
| 2026-06-02 | ¥1,891.50 | -1.79% | ¥1,897.00 | ¥1,919.50 | ¥1,868.00 | 2.67M |
| 2026-06-01 | ¥1,926.00 | +1.96% | ¥1,883.00 | ¥1,926.00 | ¥1,830.50 | 2.53M |
| 2026-05-29 | ¥1,889.00 | -1.07% | ¥1,935.50 | ¥1,961.50 | ¥1,889.00 | 19.30M |
| 2026-05-28 | ¥1,909.50 | -1.47% | ¥1,950.00 | ¥1,992.00 | ¥1,898.00 | 2.65M |
| 2026-05-27 | ¥1,938.00 | +2.05% | ¥1,875.00 | ¥1,938.00 | ¥1,852.50 | 2.95M |
| 2026-05-26 | ¥1,899.00 | -0.18% | ¥1,900.00 | ¥1,922.00 | ¥1,883.50 | 2.11M |
| 2026-05-25 | ¥1,902.50 | -2.76% | ¥1,954.50 | ¥1,956.00 | ¥1,869.50 | 2.12M |
| 2026-05-22 | ¥1,956.50 | +2.97% | ¥1,860.00 | ¥1,959.00 | ¥1,850.00 | 2.03M |