MOONBAT CO., LTD. 8115
TSE · Japan · Consumer Non-Durables
¥1,325.00+9.00 (+0.68%)
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 | ¥1,325.00 | +0.68% | ¥1,334.00 | ¥1,335.00 | ¥1,325.00 | 500 |
| 2026-10-01 | ¥1,316.00 | 0.00% | ¥1,316.00 | ¥1,316.00 | ¥1,316.00 | 300 |
| 2026-09-30 | ¥1,316.00 | +0.08% | ¥1,315.00 | ¥1,316.00 | ¥1,315.00 | 200 |
| 2026-09-29 | ¥1,315.00 | -1.72% | ¥1,309.00 | ¥1,335.00 | ¥1,309.00 | 1.30K |
| 2026-09-28 | ¥1,338.00 | -0.15% | ¥1,340.00 | ¥1,340.00 | ¥1,338.00 | 200 |
| 2026-09-25 | ¥1,340.00 | -0.37% | ¥1,350.00 | ¥1,350.00 | ¥1,335.00 | 2.40K |
| 2026-09-24 | ¥1,345.00 | +1.82% | ¥1,319.00 | ¥1,352.00 | ¥1,319.00 | 1.70K |
| 2026-09-18 | ¥1,321.00 | -0.15% | ¥1,328.00 | ¥1,328.00 | ¥1,321.00 | 1.00K |
| 2026-09-17 | ¥1,323.00 | -0.82% | ¥1,324.00 | ¥1,324.00 | ¥1,316.00 | 900 |
| 2026-09-16 | ¥1,334.00 | -0.37% | ¥1,326.00 | ¥1,334.00 | ¥1,310.00 | 1.70K |
| 2026-09-15 | ¥1,339.00 | +1.59% | ¥1,340.00 | ¥1,340.00 | ¥1,339.00 | 3.20K |
| 2026-09-14 | ¥1,318.00 | +1.00% | ¥1,310.00 | ¥1,318.00 | ¥1,300.00 | 4.00K |
| 2026-09-11 | ¥1,305.00 | 0.00% | ¥1,305.00 | ¥1,305.00 | ¥1,303.00 | 1.10K |
| 2026-09-10 | ¥1,305.00 | -0.08% | ¥1,306.00 | ¥1,306.00 | ¥1,305.00 | 700 |
| 2026-09-09 | ¥1,306.00 | -0.76% | ¥1,311.00 | ¥1,311.00 | ¥1,306.00 | 800 |
| 2026-09-08 | ¥1,316.00 | +0.77% | ¥1,314.00 | ¥1,316.00 | ¥1,307.00 | 2.50K |
| 2026-09-07 | ¥1,306.00 | -0.46% | ¥1,302.00 | ¥1,306.00 | ¥1,302.00 | 500 |
| 2026-09-04 | ¥1,312.00 | 0.00% | ¥1,312.00 | ¥1,312.00 | ¥1,311.00 | 800 |
| 2026-09-03 | ¥1,312.00 | -0.08% | ¥1,312.00 | ¥1,320.00 | ¥1,312.00 | 2.60K |
| 2026-09-02 | ¥1,313.00 | -0.23% | ¥1,311.00 | ¥1,325.00 | ¥1,311.00 | 1.50K |
| 2026-09-01 | ¥1,316.00 | -0.53% | ¥1,310.00 | ¥1,322.00 | ¥1,308.00 | 1.10K |
| 2026-08-31 | ¥1,323.00 | -0.23% | ¥1,337.00 | ¥1,340.00 | ¥1,319.00 | 3.50K |
| 2026-08-28 | ¥1,326.00 | +0.53% | ¥1,320.00 | ¥1,326.00 | ¥1,319.00 | 1.90K |
| 2026-08-27 | ¥1,319.00 | +0.23% | ¥1,316.00 | ¥1,319.00 | ¥1,314.00 | 1.00K |
| 2026-08-26 | ¥1,316.00 | -0.53% | ¥1,323.00 | ¥1,323.00 | ¥1,316.00 | 1.50K |
| 2026-08-25 | ¥1,323.00 | -0.15% | ¥1,326.00 | ¥1,326.00 | ¥1,310.00 | 3.70K |
| 2026-08-24 | ¥1,325.00 | +0.76% | ¥1,308.00 | ¥1,325.00 | ¥1,307.00 | 2.00K |
| 2026-08-21 | ¥1,315.00 | +1.62% | ¥1,298.00 | ¥1,316.00 | ¥1,298.00 | 2.60K |
| 2026-08-20 | ¥1,294.00 | -0.46% | ¥1,300.00 | ¥1,307.00 | ¥1,294.00 | 3.10K |
| 2026-08-19 | ¥1,300.00 | -1.44% | ¥1,320.00 | ¥1,320.00 | ¥1,300.00 | 2.10K |
| 2026-08-18 | ¥1,319.00 | -0.15% | ¥1,321.00 | ¥1,332.00 | ¥1,300.00 | 4.60K |
| 2026-08-17 | ¥1,321.00 | -0.30% | ¥1,325.00 | ¥1,354.00 | ¥1,321.00 | 4.60K |
| 2026-08-14 | ¥1,325.00 | +0.84% | ¥1,314.00 | ¥1,325.00 | ¥1,313.00 | 2.60K |
| 2026-08-13 | ¥1,314.00 | -0.45% | ¥1,320.00 | ¥1,330.00 | ¥1,310.00 | 1.80K |
| 2026-08-12 | ¥1,320.00 | -0.60% | ¥1,325.00 | ¥1,325.00 | ¥1,304.00 | 4.30K |
| 2026-08-10 | ¥1,328.00 | -0.75% | ¥1,359.00 | ¥1,359.00 | ¥1,325.00 | 4.10K |
| 2026-08-07 | ¥1,338.00 | -8.61% | ¥1,284.00 | ¥1,338.00 | ¥1,253.00 | 19.40K |
| 2026-08-06 | ¥1,464.00 | +0.55% | ¥1,450.00 | ¥1,465.00 | ¥1,421.00 | 3.40K |
| 2026-08-05 | ¥1,456.00 | +1.68% | ¥1,421.00 | ¥1,470.00 | ¥1,421.00 | 3.20K |
| 2026-08-04 | ¥1,432.00 | -0.14% | ¥1,430.00 | ¥1,434.00 | ¥1,413.00 | 3.60K |
| 2026-08-03 | ¥1,434.00 | -6.34% | ¥1,545.00 | ¥1,545.00 | ¥1,392.00 | 15.70K |
| 2026-07-31 | ¥1,531.00 | -1.35% | ¥1,553.00 | ¥1,553.00 | ¥1,515.00 | 3.00K |
| 2026-07-30 | ¥1,552.00 | -0.77% | ¥1,529.00 | ¥1,554.00 | ¥1,501.00 | 3.90K |
| 2026-07-29 | ¥1,564.00 | +0.84% | ¥1,541.00 | ¥1,579.00 | ¥1,536.00 | 3.30K |
| 2026-07-28 | ¥1,551.00 | -4.67% | ¥1,627.00 | ¥1,627.00 | ¥1,550.00 | 9.20K |
| 2026-07-27 | ¥1,627.00 | -3.15% | ¥1,650.00 | ¥1,650.00 | ¥1,556.00 | 9.00K |
| 2026-07-24 | ¥1,680.00 | -0.77% | ¥1,710.00 | ¥1,710.00 | ¥1,652.00 | 8.40K |
| 2026-07-23 | ¥1,693.00 | +1.68% | ¥1,675.00 | ¥1,700.00 | ¥1,660.00 | 6.60K |
| 2026-07-22 | ¥1,665.00 | +0.06% | ¥1,679.00 | ¥1,682.00 | ¥1,630.00 | 5.80K |
| 2026-07-21 | ¥1,664.00 | -1.83% | ¥1,691.00 | ¥1,710.00 | ¥1,645.00 | 6.60K |
| 2026-07-17 | ¥1,695.00 | -0.64% | ¥1,706.00 | ¥1,706.00 | ¥1,635.00 | 3.70K |
| 2026-07-16 | ¥1,706.00 | +0.06% | ¥1,745.00 | ¥1,750.00 | ¥1,649.00 | 3.70K |
| 2026-07-15 | ¥1,705.00 | -1.79% | ¥1,748.00 | ¥1,775.00 | ¥1,705.00 | 16.40K |
| 2026-07-14 | ¥1,736.00 | +2.06% | ¥1,701.00 | ¥1,736.00 | ¥1,696.00 | 6.60K |
| 2026-07-13 | ¥1,701.00 | +6.25% | ¥1,640.00 | ¥1,701.00 | ¥1,640.00 | 9.90K |
| 2026-07-10 | ¥1,601.00 | -0.25% | ¥1,608.00 | ¥1,644.00 | ¥1,600.00 | 3.30K |
| 2026-07-09 | ¥1,605.00 | -0.31% | ¥1,610.00 | ¥1,616.00 | ¥1,585.00 | 2.20K |
| 2026-07-08 | ¥1,610.00 | -0.06% | ¥1,600.00 | ¥1,638.00 | ¥1,580.00 | 5.20K |
| 2026-07-07 | ¥1,611.00 | -2.01% | ¥1,680.00 | ¥1,680.00 | ¥1,611.00 | 2.60K |
| 2026-07-06 | ¥1,644.00 | -0.54% | ¥1,653.00 | ¥1,681.00 | ¥1,608.00 | 3.40K |
| 2026-07-03 | ¥1,653.00 | +3.57% | ¥1,609.00 | ¥1,685.00 | ¥1,599.00 | 3.80K |
| 2026-07-02 | ¥1,596.00 | +2.64% | ¥1,550.00 | ¥1,597.00 | ¥1,510.00 | 4.10K |
| 2026-07-01 | ¥1,555.00 | -5.76% | ¥1,610.00 | ¥1,649.00 | ¥1,550.00 | 8.10K |
| 2026-06-30 | ¥1,650.00 | -3.34% | ¥1,680.00 | ¥1,680.00 | ¥1,531.00 | 9.40K |
| 2026-06-29 | ¥1,707.00 | -2.40% | ¥1,728.00 | ¥1,730.00 | ¥1,700.00 | 2.50K |
| 2026-06-26 | ¥1,749.00 | -1.07% | ¥1,768.00 | ¥1,788.00 | ¥1,703.00 | 3.80K |
| 2026-06-25 | ¥1,768.00 | -3.97% | ¥1,835.00 | ¥1,835.00 | ¥1,768.00 | 8.20K |
| 2026-06-24 | ¥1,841.00 | +3.02% | ¥1,795.00 | ¥1,851.00 | ¥1,791.00 | 10.40K |
| 2026-06-23 | ¥1,787.00 | -1.33% | ¥1,811.00 | ¥1,830.00 | ¥1,765.00 | 11.90K |
| 2026-06-22 | ¥1,811.00 | +3.78% | ¥1,760.00 | ¥1,850.00 | ¥1,760.00 | 12.90K |
| 2026-06-19 | ¥1,745.00 | +0.35% | ¥1,742.00 | ¥1,755.00 | ¥1,732.00 | 4.40K |
| 2026-06-18 | ¥1,739.00 | +1.16% | ¥1,718.00 | ¥1,742.00 | ¥1,717.00 | 1.70K |
| 2026-06-17 | ¥1,719.00 | +0.47% | ¥1,729.00 | ¥1,733.00 | ¥1,718.00 | 1.10K |
| 2026-06-16 | ¥1,711.00 | -0.12% | ¥1,747.00 | ¥1,747.00 | ¥1,701.00 | 2.30K |
| 2026-06-15 | ¥1,713.00 | +0.18% | ¥1,747.00 | ¥1,747.00 | ¥1,668.00 | 4.80K |
| 2026-06-12 | ¥1,710.00 | +2.70% | ¥1,675.00 | ¥1,710.00 | ¥1,652.00 | 3.20K |
| 2026-06-11 | ¥1,665.00 | -0.18% | ¥1,651.00 | ¥1,673.00 | ¥1,642.00 | 4.20K |
| 2026-06-10 | ¥1,668.00 | +0.42% | ¥1,666.00 | ¥1,668.00 | ¥1,641.00 | 2.00K |
| 2026-06-09 | ¥1,661.00 | +1.40% | ¥1,675.00 | ¥1,675.00 | ¥1,648.00 | 1.60K |
| 2026-06-08 | ¥1,638.00 | -2.38% | ¥1,672.00 | ¥1,684.00 | ¥1,600.00 | 5.10K |
| 2026-06-05 | ¥1,678.00 | +2.13% | ¥1,638.00 | ¥1,680.00 | ¥1,638.00 | 6.20K |
| 2026-06-04 | ¥1,643.00 | +0.12% | ¥1,641.00 | ¥1,649.00 | ¥1,624.00 | 2.20K |
| 2026-06-03 | ¥1,641.00 | +0.67% | ¥1,618.00 | ¥1,641.00 | ¥1,612.00 | 3.30K |
| 2026-06-02 | ¥1,630.00 | -0.37% | ¥1,639.00 | ¥1,639.00 | ¥1,617.00 | 1.80K |
| 2026-06-01 | ¥1,636.00 | +3.35% | ¥1,593.00 | ¥1,636.00 | ¥1,593.00 | 3.10K |
| 2026-05-29 | ¥1,583.00 | +0.89% | ¥1,567.00 | ¥1,640.00 | ¥1,541.00 | 5.40K |
| 2026-05-28 | ¥1,569.00 | -1.01% | ¥1,556.00 | ¥1,585.00 | ¥1,530.00 | 1.70K |
| 2026-05-27 | ¥1,585.00 | -0.81% | ¥1,582.00 | ¥1,587.00 | ¥1,561.00 | 2.90K |
| 2026-05-26 | ¥1,598.00 | -1.42% | ¥1,600.00 | ¥1,629.00 | ¥1,595.00 | 6.30K |
| 2026-05-25 | ¥1,621.00 | +0.68% | ¥1,615.00 | ¥1,640.00 | ¥1,612.00 | 3.70K |