Monogatari Corporation 3097
TSE · Japan · Consumer Services
¥5,510.00+20.00 (+0.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,510.00 | +0.36% | ¥5,480.00 | ¥5,520.00 | ¥5,440.00 | 133.70K |
| 2026-10-01 | ¥5,490.00 | 0.00% | ¥5,460.00 | ¥5,570.00 | ¥5,400.00 | 225.40K |
| 2026-09-30 | ¥5,490.00 | +2.81% | ¥5,300.00 | ¥5,540.00 | ¥5,260.00 | 226.80K |
| 2026-09-29 | ¥5,340.00 | +0.19% | ¥5,330.00 | ¥5,370.00 | ¥5,220.00 | 190.10K |
| 2026-09-28 | ¥5,330.00 | +2.11% | ¥5,290.00 | ¥5,370.00 | ¥5,270.00 | 189.00K |
| 2026-09-25 | ¥5,220.00 | -0.38% | ¥5,270.00 | ¥5,280.00 | ¥5,190.00 | 176.80K |
| 2026-09-24 | ¥5,240.00 | -1.69% | ¥5,330.00 | ¥5,410.00 | ¥5,210.00 | 197.60K |
| 2026-09-18 | ¥5,330.00 | +1.72% | ¥5,240.00 | ¥5,370.00 | ¥5,190.00 | 211.60K |
| 2026-09-17 | ¥5,240.00 | -1.87% | ¥5,320.00 | ¥5,410.00 | ¥5,220.00 | 177.30K |
| 2026-09-16 | ¥5,340.00 | -2.20% | ¥5,460.00 | ¥5,460.00 | ¥5,340.00 | 135.60K |
| 2026-09-15 | ¥5,460.00 | -0.36% | ¥5,520.00 | ¥5,580.00 | ¥5,420.00 | 139.50K |
| 2026-09-14 | ¥5,480.00 | -0.72% | ¥5,470.00 | ¥5,520.00 | ¥5,400.00 | 162.30K |
| 2026-09-11 | ¥5,520.00 | -1.95% | ¥5,580.00 | ¥5,630.00 | ¥5,490.00 | 190.50K |
| 2026-09-10 | ¥5,630.00 | -1.23% | ¥5,700.00 | ¥5,700.00 | ¥5,550.00 | 155.60K |
| 2026-09-09 | ¥5,700.00 | -3.23% | ¥5,860.00 | ¥5,860.00 | ¥5,700.00 | 139.40K |
| 2026-09-08 | ¥5,890.00 | +1.73% | ¥5,800.00 | ¥5,970.00 | ¥5,790.00 | 201.30K |
| 2026-09-07 | ¥5,790.00 | +1.40% | ¥5,850.00 | ¥5,920.00 | ¥5,710.00 | 182.00K |
| 2026-09-04 | ¥5,710.00 | +0.53% | ¥5,650.00 | ¥5,770.00 | ¥5,640.00 | 112.80K |
| 2026-09-03 | ¥5,680.00 | +2.34% | ¥5,630.00 | ¥5,680.00 | ¥5,570.00 | 153.40K |
| 2026-09-02 | ¥5,550.00 | -3.48% | ¥5,690.00 | ¥5,740.00 | ¥5,530.00 | 181.70K |
| 2026-09-01 | ¥5,750.00 | -1.20% | ¥5,800.00 | ¥5,880.00 | ¥5,750.00 | 110.60K |
| 2026-08-31 | ¥5,820.00 | -1.19% | ¥5,920.00 | ¥6,010.00 | ¥5,820.00 | 243.40K |
| 2026-08-28 | ¥5,890.00 | +4.80% | ¥5,750.00 | ¥5,900.00 | ¥5,750.00 | 212.00K |
| 2026-08-27 | ¥5,620.00 | -1.06% | ¥5,650.00 | ¥5,760.00 | ¥5,620.00 | 109.80K |
| 2026-08-26 | ¥5,680.00 | -0.70% | ¥5,720.00 | ¥5,750.00 | ¥5,680.00 | 94.90K |
| 2026-08-25 | ¥5,720.00 | -0.17% | ¥5,810.00 | ¥5,830.00 | ¥5,700.00 | 92.60K |
| 2026-08-24 | ¥5,730.00 | +1.06% | ¥5,700.00 | ¥5,830.00 | ¥5,670.00 | 116.90K |
| 2026-08-21 | ¥5,670.00 | -0.18% | ¥5,750.00 | ¥5,790.00 | ¥5,580.00 | 155.20K |
| 2026-08-20 | ¥5,680.00 | -1.22% | ¥5,930.00 | ¥5,930.00 | ¥5,670.00 | 165.80K |
| 2026-08-19 | ¥5,750.00 | +1.05% | ¥5,750.00 | ¥5,930.00 | ¥5,710.00 | 200.50K |
| 2026-08-18 | ¥5,690.00 | +1.43% | ¥5,610.00 | ¥5,720.00 | ¥5,560.00 | 158.90K |
| 2026-08-17 | ¥5,610.00 | -0.88% | ¥5,620.00 | ¥5,660.00 | ¥5,520.00 | 144.00K |
| 2026-08-14 | ¥5,660.00 | +0.18% | ¥5,610.00 | ¥5,760.00 | ¥5,590.00 | 185.90K |
| 2026-08-13 | ¥5,650.00 | -2.42% | ¥5,750.00 | ¥5,830.00 | ¥5,650.00 | 256.40K |
| 2026-08-12 | ¥5,790.00 | +6.43% | ¥5,730.00 | ¥5,930.00 | ¥5,540.00 | 690.60K |
| 2026-08-10 | ¥5,440.00 | -1.27% | ¥5,490.00 | ¥5,550.00 | ¥5,370.00 | 301.40K |
| 2026-08-07 | ¥5,510.00 | +1.47% | ¥5,450.00 | ¥5,580.00 | ¥5,380.00 | 252.90K |
| 2026-08-06 | ¥5,430.00 | +0.93% | ¥5,480.00 | ¥5,510.00 | ¥5,370.00 | 215.00K |
| 2026-08-05 | ¥5,380.00 | +0.56% | ¥5,310.00 | ¥5,400.00 | ¥5,290.00 | 208.00K |
| 2026-08-04 | ¥5,350.00 | +0.75% | ¥5,310.00 | ¥5,380.00 | ¥5,210.00 | 223.00K |
| 2026-08-03 | ¥5,310.00 | -3.10% | ¥5,320.00 | ¥5,500.00 | ¥5,280.00 | 304.80K |
| 2026-07-31 | ¥5,480.00 | +2.24% | ¥5,260.00 | ¥5,540.00 | ¥5,240.00 | 283.60K |
| 2026-07-30 | ¥5,360.00 | -0.74% | ¥5,390.00 | ¥5,420.00 | ¥5,300.00 | 207.10K |
| 2026-07-29 | ¥5,400.00 | +4.05% | ¥5,200.00 | ¥5,420.00 | ¥5,150.00 | 333.20K |
| 2026-07-28 | ¥5,190.00 | +0.78% | ¥5,160.00 | ¥5,200.00 | ¥5,100.00 | 132.00K |
| 2026-07-27 | ¥5,150.00 | +3.52% | ¥5,010.00 | ¥5,150.00 | ¥5,010.00 | 123.10K |
| 2026-07-24 | ¥4,975.00 | +0.40% | ¥4,910.00 | ¥5,010.00 | ¥4,885.00 | 128.70K |
| 2026-07-23 | ¥4,955.00 | -1.49% | ¥4,950.00 | ¥5,000.00 | ¥4,915.00 | 146.40K |
| 2026-07-22 | ¥5,030.00 | -1.95% | ¥5,050.00 | ¥5,130.00 | ¥4,980.00 | 182.50K |
| 2026-07-21 | ¥5,130.00 | -1.35% | ¥5,170.00 | ¥5,270.00 | ¥5,100.00 | 156.20K |
| 2026-07-17 | ¥5,200.00 | +2.36% | ¥5,130.00 | ¥5,270.00 | ¥5,100.00 | 199.60K |
| 2026-07-16 | ¥5,080.00 | +0.79% | ¥5,040.00 | ¥5,130.00 | ¥5,040.00 | 106.70K |
| 2026-07-15 | ¥5,040.00 | +0.40% | ¥5,090.00 | ¥5,120.00 | ¥5,010.00 | 118.10K |
| 2026-07-14 | ¥5,020.00 | +0.50% | ¥5,000.00 | ¥5,100.00 | ¥4,995.00 | 147.60K |
| 2026-07-13 | ¥4,995.00 | +0.20% | ¥4,985.00 | ¥5,020.00 | ¥4,940.00 | 145.70K |
| 2026-07-10 | ¥4,985.00 | -1.09% | ¥5,040.00 | ¥5,050.00 | ¥4,935.00 | 233.10K |
| 2026-07-09 | ¥5,040.00 | -1.37% | ¥5,100.00 | ¥5,130.00 | ¥5,010.00 | 178.40K |
| 2026-07-08 | ¥5,110.00 | +1.19% | ¥5,100.00 | ¥5,180.00 | ¥5,040.00 | 269.40K |
| 2026-07-07 | ¥5,050.00 | +2.33% | ¥4,950.00 | ¥5,060.00 | ¥4,920.00 | 250.90K |
| 2026-07-06 | ¥4,935.00 | +4.11% | ¥4,810.00 | ¥4,940.00 | ¥4,805.00 | 237.80K |
| 2026-07-03 | ¥4,740.00 | +1.72% | ¥4,730.00 | ¥4,780.00 | ¥4,695.00 | 137.40K |
| 2026-07-02 | ¥4,660.00 | -0.64% | ¥4,760.00 | ¥4,880.00 | ¥4,645.00 | 218.00K |
| 2026-07-01 | ¥4,690.00 | -1.37% | ¥4,730.00 | ¥4,730.00 | ¥4,635.00 | 176.90K |
| 2026-06-30 | ¥4,755.00 | -1.14% | ¥4,810.00 | ¥4,815.00 | ¥4,725.00 | 195.70K |
| 2026-06-29 | ¥4,810.00 | +3.66% | ¥4,820.00 | ¥4,880.00 | ¥4,745.00 | 667.90K |
| 2026-06-26 | ¥4,640.00 | -0.75% | ¥4,690.00 | ¥4,745.00 | ¥4,585.00 | 736.60K |
| 2026-06-25 | ¥4,675.00 | +3.31% | ¥4,585.00 | ¥4,710.00 | ¥4,550.00 | 354.90K |
| 2026-06-24 | ¥4,525.00 | -0.88% | ¥4,550.00 | ¥4,575.00 | ¥4,500.00 | 237.20K |
| 2026-06-23 | ¥4,565.00 | -1.62% | ¥4,640.00 | ¥4,650.00 | ¥4,565.00 | 242.60K |
| 2026-06-22 | ¥4,640.00 | 0.00% | ¥4,675.00 | ¥4,675.00 | ¥4,625.00 | 302.30K |
| 2026-06-19 | ¥4,640.00 | +1.64% | ¥4,635.00 | ¥4,685.00 | ¥4,595.00 | 354.50K |
| 2026-06-18 | ¥4,565.00 | -3.18% | ¥4,710.00 | ¥4,710.00 | ¥4,500.00 | 504.30K |
| 2026-06-17 | ¥4,715.00 | +0.86% | ¥4,710.00 | ¥4,780.00 | ¥4,705.00 | 218.90K |
| 2026-06-16 | ¥4,675.00 | -2.30% | ¥4,785.00 | ¥4,795.00 | ¥4,635.00 | 288.70K |
| 2026-06-15 | ¥4,785.00 | +1.16% | ¥4,755.00 | ¥4,795.00 | ¥4,730.00 | 295.30K |
| 2026-06-12 | ¥4,730.00 | 0.00% | ¥4,740.00 | ¥4,765.00 | ¥4,665.00 | 261.20K |
| 2026-06-11 | ¥4,730.00 | -1.05% | ¥4,765.00 | ¥4,850.00 | ¥4,720.00 | 254.10K |
| 2026-06-10 | ¥4,780.00 | +6.46% | ¥4,630.00 | ¥4,800.00 | ¥4,610.00 | 362.20K |
| 2026-06-09 | ¥4,490.00 | -1.32% | ¥4,600.00 | ¥4,600.00 | ¥4,460.00 | 252.40K |
| 2026-06-08 | ¥4,550.00 | -1.73% | ¥4,635.00 | ¥4,790.00 | ¥4,510.00 | 314.80K |
| 2026-06-05 | ¥4,630.00 | +3.58% | ¥4,610.00 | ¥4,665.00 | ¥4,575.00 | 272.40K |
| 2026-06-04 | ¥4,470.00 | -4.79% | ¥4,655.00 | ¥4,675.00 | ¥4,470.00 | 283.90K |
| 2026-06-03 | ¥4,695.00 | -0.63% | ¥4,655.00 | ¥4,715.00 | ¥4,595.00 | 172.10K |
| 2026-06-02 | ¥4,725.00 | +0.11% | ¥4,720.00 | ¥4,760.00 | ¥4,660.00 | 256.20K |
| 2026-06-01 | ¥4,720.00 | -6.16% | ¥4,930.00 | ¥4,930.00 | ¥4,700.00 | 361.40K |
| 2026-05-29 | ¥5,030.00 | +4.25% | ¥4,805.00 | ¥5,150.00 | ¥4,800.00 | 370.00K |
| 2026-05-28 | ¥4,825.00 | +1.15% | ¥4,840.00 | ¥4,915.00 | ¥4,800.00 | 216.50K |
| 2026-05-27 | ¥4,770.00 | +3.58% | ¥4,615.00 | ¥4,775.00 | ¥4,575.00 | 193.10K |
| 2026-05-26 | ¥4,605.00 | -1.29% | ¥4,655.00 | ¥4,675.00 | ¥4,585.00 | 150.20K |
| 2026-05-25 | ¥4,665.00 | -4.41% | ¥4,890.00 | ¥4,890.00 | ¥4,650.00 | 214.20K |