Skip to main content
MonotaRO Co., Ltd. (TYO:3064)
Japan flag Japan · Delayed Price · Currency is JPY
1,875.50
-12.50 (-0.66%)
Apr 28, 2026, 3:30 PM JST

MonotaRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,909.001,924.001,845.001,875.501,875.50-0.66%2,308,600
Apr 27, 20261,875.001,895.001,857.001,888.001,888.001.42%2,222,000
Apr 24, 20261,819.001,864.001,812.501,861.501,861.500.43%2,469,700
Apr 23, 20261,847.001,868.501,836.501,853.501,853.50-1.12%2,309,700
Apr 22, 20261,825.001,878.001,825.001,874.501,874.502.32%2,203,900
Apr 21, 20261,845.001,852.001,797.501,832.001,832.00-0.92%2,531,000
Apr 20, 20261,863.501,864.001,844.001,849.001,849.00-0.78%1,763,800
Apr 17, 20261,849.001,869.001,845.501,863.501,863.500.59%1,657,600
Apr 16, 20261,871.001,893.501,848.001,852.501,852.500.49%2,097,500
Apr 15, 20261,846.001,865.001,831.501,843.501,843.501.85%2,659,100
Apr 14, 20261,850.001,852.501,792.001,810.001,810.001.12%2,371,100
Apr 13, 20261,835.001,839.501,776.501,790.001,790.000.11%3,050,900
Apr 10, 20261,832.501,851.001,783.001,788.001,788.00-1.41%2,588,300
Apr 9, 20261,850.001,863.001,806.501,813.501,813.50-1.44%3,402,000
Apr 8, 20261,817.501,849.501,802.001,840.001,840.003.78%3,241,700
Apr 7, 20261,777.001,810.501,737.001,773.001,773.002.07%2,214,500
Apr 6, 20261,759.001,775.001,737.001,737.001,737.00-1.19%2,122,900
Apr 3, 20261,745.001,789.001,745.001,758.001,758.00-1,586,700
Apr 2, 20261,725.501,774.001,724.001,758.001,758.000.54%2,911,100
Apr 1, 20261,695.501,748.501,690.001,748.501,748.502.55%2,421,900
Mar 31, 20261,705.501,731.501,696.501,705.001,705.00-1.16%2,826,500
Mar 30, 20261,735.501,737.001,684.501,725.001,725.00-2.84%2,289,500
Mar 27, 20261,779.501,790.001,767.001,775.501,775.50-0.42%1,884,800
Mar 26, 20261,786.501,795.501,765.001,783.001,783.000.20%1,567,200
Mar 25, 20261,786.001,806.001,771.501,779.501,779.50-0.08%1,692,700
Mar 24, 20261,765.001,787.001,762.001,781.001,781.001.89%1,561,100
Mar 23, 20261,743.001,762.001,736.501,748.001,748.00-1.96%3,010,800
Mar 19, 20261,842.001,864.001,783.001,783.001,783.00-6.40%4,228,300
Mar 18, 20261,888.001,917.001,878.501,905.001,905.002.64%3,072,100
Mar 17, 20261,853.001,872.001,845.501,856.001,856.000.95%1,793,800
Mar 16, 20261,885.001,903.501,838.501,838.501,838.50-2.96%2,738,100
Mar 13, 20261,890.001,918.501,874.501,894.501,894.501.88%3,905,000
Mar 12, 20261,845.001,882.501,843.001,859.501,859.500.79%2,957,700
Mar 11, 20261,942.001,980.001,844.001,845.001,845.00-9.18%6,528,600
Mar 10, 20262,052.002,056.001,983.002,031.502,031.50-0.34%2,434,800
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, 20252,520.002,524.002,501.502,524.002,506.00-0.47%1,054,700
Dec 25, 20252,468.002,537.502,466.002,536.002,517.913.70%1,560,100
Dec 24, 20252,421.002,453.002,413.002,445.502,428.060.51%1,014,800
Dec 23, 20252,416.002,444.002,408.502,433.002,415.650.70%1,284,300
Dec 22, 20252,443.002,455.002,393.002,416.002,398.77-0.06%1,492,000
Dec 19, 20252,352.002,418.002,338.502,417.502,400.261.34%3,047,500
Dec 18, 20252,386.502,403.502,363.002,385.502,368.490.48%1,890,100
Dec 17, 20252,364.502,379.502,310.002,374.002,357.071.56%1,949,200
Dec 16, 20252,400.002,410.002,327.502,337.502,320.83-1.45%1,976,900
Dec 15, 20252,399.002,414.502,349.002,372.002,355.083.09%2,784,300
Dec 12, 20252,310.002,364.502,287.002,301.002,284.591.59%2,830,300
Dec 11, 20252,260.502,295.502,240.502,265.002,248.853.99%3,307,500
Dec 10, 20252,190.002,211.002,153.502,178.002,162.47-1.29%1,826,600
Dec 9, 20252,214.502,229.502,195.002,206.502,190.76-1.05%1,723,200
Dec 8, 20252,280.002,323.002,222.002,230.002,214.10-1.41%2,075,200
Dec 5, 20252,293.002,322.002,256.002,262.002,245.870.09%2,578,200
Dec 4, 20252,224.502,266.002,199.502,260.002,243.880.94%1,742,200
Dec 3, 20252,205.502,279.502,204.002,239.002,223.031.31%2,399,700
Dec 2, 20252,210.502,230.002,192.502,210.002,194.240.34%1,749,100
Dec 1, 20252,271.002,279.502,202.502,202.502,186.79-3.93%1,899,500