Skip to main content
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
2,038.50
+52.50 (2.64%)
At close: Mar 9, 2026

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,948.502,038.501,940.002,038.502,038.502.64%3,457,800
Mar 6, 20261,939.001,986.501,927.001,986.001,986.003.44%2,694,000
Mar 5, 20261,980.501,998.001,920.001,920.001,920.00-0.34%2,442,900
Mar 4, 20261,916.501,938.001,882.001,926.501,926.50-1.23%2,518,400
Mar 3, 20262,043.002,050.001,947.001,950.501,950.50-5.32%3,545,600
Mar 2, 20262,075.002,083.502,048.502,060.002,060.00-0.99%1,843,100
Feb 27, 20262,147.502,148.002,054.502,080.502,080.50-1.56%3,443,900
Feb 26, 20262,052.502,118.002,042.002,113.502,113.502.97%2,490,000
Feb 25, 20262,029.002,070.002,009.502,052.502,052.502.32%2,514,000
Feb 24, 20262,045.502,082.501,995.002,006.002,006.00-3.33%2,988,700
Feb 20, 20262,036.002,075.002,030.002,075.002,075.000.56%2,848,500
Feb 19, 20261,992.502,083.501,973.502,063.502,063.504.96%3,330,600
Feb 18, 20261,970.001,974.001,942.001,966.001,966.00-0.25%2,417,200
Feb 17, 20262,014.002,015.001,967.001,971.001,971.00-1.45%1,802,200
Feb 16, 20262,050.002,062.001,986.002,000.002,000.00-3.59%2,747,900
Feb 13, 20262,132.502,151.002,058.502,074.502,074.50-4.36%3,279,500
Feb 12, 20262,153.502,171.002,090.002,169.002,169.000.95%3,028,700
Feb 10, 20262,115.002,174.502,108.502,148.502,148.500.68%1,765,700
Feb 9, 20262,070.502,138.502,042.002,134.002,134.00-1.14%3,592,200
Feb 6, 20262,114.502,166.002,110.002,158.502,158.50-2.53%3,031,200
Feb 5, 20262,167.502,236.502,115.502,214.502,214.504.11%3,015,800
Feb 4, 20262,191.002,247.002,093.502,127.002,127.00-2.36%5,546,400
Feb 3, 20262,166.002,179.002,150.002,178.502,178.502.18%2,773,800
Feb 2, 20262,138.002,158.002,112.502,132.002,132.001.94%2,259,200
Jan 30, 20262,038.502,107.502,036.002,091.502,091.502.73%2,407,600
Jan 29, 20262,091.002,101.002,036.002,036.002,036.00-6.93%3,919,300
Jan 28, 20262,155.502,213.502,140.502,187.502,187.50-3.31%2,214,900
Jan 27, 20262,220.002,270.002,212.002,262.502,262.501.30%1,394,100
Jan 26, 20262,261.002,273.002,222.002,233.502,233.50-0.65%1,373,900
Jan 23, 20262,241.502,267.002,222.502,248.002,248.001.49%1,537,200
Jan 22, 20262,212.002,231.502,204.502,215.002,215.001.21%1,564,300
Jan 21, 20262,212.002,222.002,166.002,188.502,188.50-3.08%2,055,400
Jan 20, 20262,278.002,302.002,243.502,258.002,258.00-2.19%1,962,800
Jan 19, 20262,290.002,318.502,231.502,308.502,308.500.96%1,696,900
Jan 16, 20262,369.502,370.002,275.502,286.502,286.500.93%2,166,000
Jan 15, 20262,253.502,300.002,244.502,265.502,265.501.91%2,902,500
Jan 14, 20262,316.002,340.002,223.002,223.002,223.00-4.59%3,947,000
Jan 13, 20262,402.502,417.502,326.002,330.002,330.00-2.14%2,585,700
Jan 9, 20262,372.002,424.502,366.002,381.002,381.001.15%1,778,900
Jan 8, 20262,389.502,399.002,346.502,354.002,354.00-0.88%1,928,500
Jan 7, 20262,400.502,423.002,363.502,375.002,375.00-1.49%1,794,700
Jan 6, 20262,412.002,449.002,404.502,411.002,411.000.31%1,664,200
Jan 5, 20262,515.002,526.502,403.502,403.502,403.50-3.88%2,627,300
Dec 30, 20252,520.002,530.002,496.002,500.502,500.50-0.52%1,241,700
Dec 29, 20252,519.502,521.002,479.502,513.502,513.50-0.42%1,027,000
Dec 26, 20252,520.002,524.002,501.502,524.002,508.00-0.47%1,054,700
Dec 25, 20252,468.002,537.502,466.002,536.002,519.923.70%1,560,100
Dec 24, 20252,421.002,453.002,413.002,445.502,430.000.51%1,014,800
Dec 23, 20252,416.002,444.002,408.502,433.002,417.580.70%1,284,300
Dec 22, 20252,443.002,455.002,393.002,416.002,400.68-0.06%1,492,000
Dec 19, 20252,352.002,418.002,338.502,417.502,402.181.34%3,047,500
Dec 18, 20252,386.502,403.502,363.002,385.502,370.380.48%1,890,100
Dec 17, 20252,364.502,379.502,310.002,374.002,358.951.56%1,949,200
Dec 16, 20252,400.002,410.002,327.502,337.502,322.68-1.45%1,976,900
Dec 15, 20252,399.002,414.502,349.002,372.002,356.963.09%2,784,300
Dec 12, 20252,310.002,364.502,287.002,301.002,286.411.59%2,830,300
Dec 11, 20252,260.502,295.502,240.502,265.002,250.643.99%3,307,500
Dec 10, 20252,190.002,211.002,153.502,178.002,164.19-1.29%1,826,600
Dec 9, 20252,214.502,229.502,195.002,206.502,192.51-1.05%1,723,200
Dec 8, 20252,280.002,323.002,222.002,230.002,215.86-1.41%2,075,200
Dec 5, 20252,293.002,322.002,256.002,262.002,247.660.09%2,578,200
Dec 4, 20252,224.502,266.002,199.502,260.002,245.670.94%1,742,200
Dec 3, 20252,205.502,279.502,204.002,239.002,224.811.31%2,399,700
Dec 2, 20252,210.502,230.002,192.502,210.002,195.990.34%1,749,100
Dec 1, 20252,271.002,279.502,202.502,202.502,188.54-3.93%1,899,500
Nov 28, 20252,266.002,314.002,257.502,292.502,277.971.12%1,439,700
Nov 27, 20252,273.002,285.502,241.502,267.002,252.63-0.70%1,216,400
Nov 26, 20252,214.502,289.502,188.502,283.002,268.534.51%2,792,500
Nov 25, 20252,229.502,246.002,153.002,184.502,170.65-1.29%2,460,800
Nov 21, 20252,193.502,226.002,182.002,213.002,198.970.57%3,121,800
Nov 20, 20252,189.002,224.502,176.002,200.502,186.552.21%1,797,900
Nov 19, 20252,170.002,182.502,134.002,153.002,139.350.16%2,210,900
Nov 18, 20252,146.002,207.002,135.002,149.502,135.870.82%3,013,800
Nov 17, 20252,212.002,229.002,120.002,132.002,118.48-4.95%3,046,900
Nov 14, 20252,245.502,270.502,211.002,243.002,228.78-1.71%1,711,100
Nov 13, 20252,300.002,314.502,263.002,282.002,267.53-1.98%1,750,800
Nov 12, 20252,299.502,363.002,292.002,328.002,313.243.08%3,242,300
Nov 11, 20252,311.002,328.002,257.002,258.502,244.18-2.76%2,555,300
Nov 10, 20252,233.002,323.002,214.002,322.502,307.785.16%3,899,900
Nov 7, 20252,206.002,227.002,189.002,208.502,194.501.33%2,677,900
Nov 6, 20252,180.502,209.002,166.002,179.502,165.680.21%2,641,400
Nov 5, 20252,099.502,181.002,058.002,175.002,161.213.45%4,690,300
Nov 4, 20252,102.502,156.502,069.002,102.502,089.17-2.32%3,924,300
Oct 31, 20252,066.502,188.002,066.502,152.502,138.857.95%4,888,400
Oct 30, 20251,980.002,017.001,974.001,994.001,981.361.04%2,738,300
Oct 29, 20252,008.002,015.001,954.001,973.501,960.99-2.62%2,154,900
Oct 28, 20252,075.002,086.502,026.502,026.502,013.65-2.27%2,320,300
Oct 27, 20252,036.002,073.502,030.002,073.502,060.361.87%2,104,900
Oct 24, 20252,025.002,059.502,022.502,035.502,022.601.60%2,251,200
Oct 23, 20252,020.502,026.502,000.002,003.501,990.80-1.50%1,805,500
Oct 22, 20251,981.502,034.001,978.002,034.002,021.112.44%2,427,600
Oct 21, 20251,984.002,002.001,953.001,985.501,972.910.89%3,977,600
Oct 20, 20251,957.501,986.001,939.001,968.001,955.524.24%4,618,100
Oct 17, 20251,920.001,939.501,876.501,888.001,876.03-1.79%3,449,100
Oct 16, 20251,940.001,963.001,910.001,922.501,910.31-0.34%2,952,100
Oct 15, 20251,963.501,981.001,908.501,929.001,916.770.29%4,589,400
Oct 14, 20252,035.002,071.501,903.501,923.501,911.31-9.99%7,993,700
Oct 10, 20252,150.502,165.002,130.002,137.002,123.45-0.37%1,433,600
Oct 9, 20252,171.502,177.502,119.002,145.002,131.40-1.15%1,337,700
Oct 8, 20252,180.002,194.002,165.502,170.002,156.240.56%1,639,900