Skip to main content
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
2,262.00
+2.00 (0.09%)
At close: Dec 5, 2025

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,293.002,322.002,256.002,262.002,262.000.09%2,578,200
Dec 4, 20252,224.502,266.002,199.502,260.002,260.000.94%1,742,200
Dec 3, 20252,205.502,279.502,204.002,239.002,239.001.31%2,399,700
Dec 2, 20252,210.502,230.002,192.502,210.002,210.000.34%1,749,100
Dec 1, 20252,271.002,279.502,202.502,202.502,202.50-3.93%1,899,500
Nov 28, 20252,266.002,314.002,257.502,292.502,292.501.12%1,439,700
Nov 27, 20252,273.002,285.502,241.502,267.002,267.00-0.70%1,216,400
Nov 26, 20252,214.502,289.502,188.502,283.002,283.004.51%2,792,500
Nov 25, 20252,229.502,246.002,153.002,184.502,184.50-1.29%2,460,800
Nov 21, 20252,193.502,226.002,182.002,213.002,213.000.57%3,121,800
Nov 20, 20252,189.002,224.502,176.002,200.502,200.502.21%1,797,900
Nov 19, 20252,170.002,182.502,134.002,153.002,153.000.16%2,210,900
Nov 18, 20252,146.002,207.002,135.002,149.502,149.500.82%3,013,800
Nov 17, 20252,212.002,229.002,120.002,132.002,132.00-4.95%3,046,900
Nov 14, 20252,245.502,270.502,211.002,243.002,243.00-1.71%1,711,100
Nov 13, 20252,300.002,314.502,263.002,282.002,282.00-1.98%1,750,800
Nov 12, 20252,299.502,363.002,292.002,328.002,328.003.08%3,242,300
Nov 11, 20252,311.002,328.002,257.002,258.502,258.50-2.76%2,555,300
Nov 10, 20252,233.002,323.002,214.002,322.502,322.505.16%3,899,900
Nov 7, 20252,206.002,227.002,189.002,208.502,208.501.33%2,677,900
Nov 6, 20252,180.502,209.002,166.002,179.502,179.500.21%2,641,400
Nov 5, 20252,099.502,181.002,058.002,175.002,175.003.45%4,690,300
Nov 4, 20252,102.502,156.502,069.002,102.502,102.50-2.32%3,924,300
Oct 31, 20252,066.502,188.002,066.502,152.502,152.507.95%4,888,400
Oct 30, 20251,980.002,017.001,974.001,994.001,994.001.04%2,738,300
Oct 29, 20252,008.002,015.001,954.001,973.501,973.50-2.62%2,154,900
Oct 28, 20252,075.002,086.502,026.502,026.502,026.50-2.27%2,320,300
Oct 27, 20252,036.002,073.502,030.002,073.502,073.501.87%2,104,900
Oct 24, 20252,025.002,059.502,022.502,035.502,035.501.60%2,251,200
Oct 23, 20252,020.502,026.502,000.002,003.502,003.50-1.50%1,805,500
Oct 22, 20251,981.502,034.001,978.002,034.002,034.002.44%2,427,600
Oct 21, 20251,984.002,002.001,953.001,985.501,985.500.89%3,977,600
Oct 20, 20251,957.501,986.001,939.001,968.001,968.004.24%4,618,100
Oct 17, 20251,920.001,939.501,876.501,888.001,888.00-1.79%3,449,100
Oct 16, 20251,940.001,963.001,910.001,922.501,922.50-0.34%2,952,100
Oct 15, 20251,963.501,981.001,908.501,929.001,929.000.29%4,589,400
Oct 14, 20252,035.002,071.501,903.501,923.501,923.50-9.99%7,993,700
Oct 10, 20252,150.502,165.002,130.002,137.002,137.00-0.37%1,433,600
Oct 9, 20252,171.502,177.502,119.002,145.002,145.00-1.15%1,337,700
Oct 8, 20252,180.002,194.002,165.502,170.002,170.000.56%1,639,900
Oct 7, 20252,190.002,196.002,153.502,158.002,158.00-0.74%1,776,400
Oct 6, 20252,125.002,174.002,091.002,174.002,174.003.06%3,891,700
Oct 3, 20252,098.002,117.502,070.002,109.502,109.500.76%3,208,200
Oct 2, 20252,122.502,130.502,074.502,093.502,093.50-1.53%3,022,100
Oct 1, 20252,132.002,166.502,122.002,126.002,126.00-1.39%2,426,100
Sep 30, 20252,158.002,190.002,152.002,156.002,156.00-0.37%2,047,600
Sep 29, 20252,225.502,225.502,164.002,164.002,164.00-2.76%1,978,800
Sep 26, 20252,199.002,229.502,164.002,225.502,225.500.16%2,239,200
Sep 25, 20252,284.002,289.002,220.502,222.002,222.00-2.05%1,533,200
Sep 24, 20252,245.002,278.502,230.502,268.502,268.500.35%1,962,400
Sep 22, 20252,309.502,312.502,260.502,260.502,260.50-2.63%1,638,800
Sep 19, 20252,355.002,391.502,321.502,321.502,321.50-1.59%2,161,200
Sep 18, 20252,334.502,384.502,332.002,359.002,359.00-0.32%1,325,400
Sep 17, 20252,390.002,410.002,360.502,366.502,366.500.98%2,466,700
Sep 16, 20252,373.002,379.502,320.002,343.502,343.500.82%2,122,400
Sep 12, 20252,365.002,373.502,316.502,324.502,324.50-0.02%2,277,300
Sep 11, 20252,426.002,468.002,313.002,325.002,325.00-8.86%4,809,100
Sep 10, 20252,550.002,581.002,545.002,551.002,551.00-1.70%1,067,400
Sep 9, 20252,535.002,620.502,525.002,595.002,595.003.02%1,522,900
Sep 8, 20252,535.502,549.002,490.002,519.002,519.00-0.20%979,500
Sep 5, 20252,536.002,543.502,511.002,524.002,524.000.78%1,014,000
Sep 4, 20252,493.002,517.002,476.502,504.502,504.500.46%739,000
Sep 3, 20252,482.502,493.002,451.502,493.002,493.00-0.48%1,570,500
Sep 2, 20252,526.502,561.002,505.002,505.002,505.00-0.83%1,246,600
Sep 1, 20252,521.002,570.502,516.002,526.002,526.00-0.84%1,001,800
Aug 29, 20252,576.002,577.002,522.502,547.502,547.50-1.14%1,541,400
Aug 28, 20252,590.002,597.002,567.002,577.002,577.00-0.62%771,900
Aug 27, 20252,570.002,595.002,564.002,593.002,593.000.43%871,300
Aug 26, 20252,581.002,595.002,566.502,582.002,582.00-0.86%957,900
Aug 25, 20252,597.002,609.002,582.002,604.502,604.500.27%833,700
Aug 22, 20252,645.502,658.002,585.502,597.502,597.50-2.62%1,116,200
Aug 21, 20252,716.502,743.502,667.502,667.502,667.50-1.46%885,400
Aug 20, 20252,702.002,727.502,687.002,707.002,707.00-0.79%1,225,300
Aug 19, 20252,807.502,815.502,715.002,728.502,728.50-2.66%1,197,100
Aug 18, 20252,735.502,804.002,734.002,803.002,803.002.47%1,252,000
Aug 15, 20252,706.502,779.002,666.002,735.502,735.501.82%1,930,300
Aug 14, 20252,676.002,715.002,626.002,686.502,686.500.11%1,910,500
Aug 13, 20252,720.002,754.002,677.002,683.502,683.50-2.15%1,850,700
Aug 12, 20252,794.002,798.002,731.502,742.502,742.500.46%1,845,700
Aug 8, 20252,680.002,750.002,671.002,730.002,730.003.02%2,057,800
Aug 7, 20252,645.502,678.002,551.002,650.002,650.004.11%2,042,900
Aug 6, 20252,558.002,565.002,531.002,545.502,545.50-0.88%1,739,000
Aug 5, 20252,585.002,598.002,542.502,568.002,568.00-0.66%1,854,000
Aug 4, 20252,632.502,638.002,585.002,585.002,585.00-3.63%1,597,300
Aug 1, 20252,654.002,710.502,610.502,682.502,682.50-0.80%1,894,400
Jul 31, 20252,686.502,737.002,662.002,704.002,704.000.75%1,661,200
Jul 30, 20252,696.002,702.002,672.002,684.002,684.00-0.54%906,200
Jul 29, 20252,653.502,705.002,644.002,698.502,698.50-0.18%1,063,300
Jul 28, 20252,703.002,728.502,692.502,703.502,703.50-0.86%814,500
Jul 25, 20252,750.002,770.002,727.002,727.002,727.00-1.20%937,300
Jul 24, 20252,698.002,779.002,691.502,760.002,760.002.32%1,220,200
Jul 23, 20252,650.002,712.002,637.002,697.502,697.501.72%1,256,300
Jul 22, 20252,700.002,740.002,630.002,652.002,652.00-2.03%2,080,100
Jul 18, 20252,768.502,770.002,706.002,707.002,707.00-2.22%1,139,100
Jul 17, 20252,727.002,772.002,716.002,768.502,768.501.04%1,249,100
Jul 16, 20252,677.002,742.502,655.502,740.002,740.001.41%1,245,100
Jul 15, 20252,838.002,856.002,702.002,702.002,702.00-4.66%1,570,500
Jul 14, 20252,890.002,900.002,824.002,834.002,834.00-1.58%1,091,600
Jul 11, 20252,804.002,962.002,800.002,879.502,879.504.16%2,263,100
Jul 10, 20252,800.002,809.002,735.002,764.502,764.50-0.29%1,176,100