Skip to main content
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
4,970.00
-270.00 (-5.15%)
Mar 9, 2026, 3:30 PM JST

TYO:3097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,000.005,080.004,970.004,980.00--4.96%117,600
Mar 6, 20265,200.005,260.005,130.005,240.005,240.000.96%119,900
Mar 5, 20265,080.005,290.005,060.005,190.005,190.004.85%320,300
Mar 4, 20264,895.005,010.004,875.004,950.004,950.001.12%225,600
Mar 3, 20265,000.005,000.004,885.004,895.004,895.00-2.10%157,300
Mar 2, 20264,945.005,130.004,930.005,000.005,000.00-0.20%154,600
Feb 27, 20265,000.005,050.004,970.005,010.005,010.000.60%103,500
Feb 26, 20265,040.005,070.004,970.004,980.004,980.00-1.19%89,500
Feb 25, 20264,985.005,040.004,950.005,040.005,040.001.10%100,500
Feb 24, 20264,960.005,040.004,920.004,985.004,985.00-0.50%92,600
Feb 20, 20265,060.005,060.004,970.005,010.005,010.00-1.96%106,100
Feb 19, 20264,985.005,130.004,960.005,110.005,110.002.61%178,000
Feb 18, 20264,950.005,090.004,950.004,980.004,980.002.57%273,600
Feb 17, 20264,845.004,870.004,800.004,855.004,855.000.62%147,700
Feb 16, 20264,860.004,890.004,760.004,825.004,825.00-0.72%154,600
Feb 13, 20264,945.004,945.004,775.004,860.004,860.00-1.92%210,700
Feb 12, 20264,725.004,965.004,685.004,955.004,955.003.77%444,100
Feb 10, 20264,600.004,820.004,580.004,775.004,775.0011.96%814,600
Feb 9, 20264,285.004,300.004,200.004,265.004,265.000.47%241,200
Feb 6, 20264,275.004,275.004,190.004,245.004,245.00-0.35%116,400
Feb 5, 20264,205.004,290.004,175.004,260.004,260.003.40%166,000
Feb 4, 20264,160.004,185.004,120.004,120.004,120.00-1.44%111,600
Feb 3, 20264,165.004,215.004,155.004,180.004,180.000.12%96,500
Feb 2, 20264,190.004,230.004,175.004,175.004,175.000.48%112,700
Jan 30, 20264,140.004,175.004,090.004,155.004,155.000.85%121,800
Jan 29, 20264,150.004,150.004,070.004,120.004,120.00-1.67%176,600
Jan 28, 20264,245.004,245.004,190.004,190.004,190.00-1.64%121,400
Jan 27, 20264,290.004,290.004,245.004,260.004,260.00-1.16%123,900
Jan 26, 20264,350.004,365.004,310.004,310.004,310.00-0.92%95,600
Jan 23, 20264,355.004,420.004,350.004,350.004,350.00-0.11%92,300
Jan 22, 20264,340.004,355.004,285.004,355.004,355.000.46%125,000
Jan 21, 20264,430.004,450.004,325.004,335.004,335.00-1.70%140,700
Jan 20, 20264,355.004,430.004,320.004,410.004,410.001.26%116,300
Jan 19, 20264,420.004,470.004,345.004,355.004,355.00-1.47%162,700
Jan 16, 20264,320.004,420.004,300.004,420.004,420.002.08%174,900
Jan 15, 20264,330.004,340.004,285.004,330.004,330.000.70%150,200
Jan 14, 20264,290.004,330.004,270.004,300.004,300.000.12%105,000
Jan 13, 20264,400.004,415.004,285.004,295.004,295.00-2.28%193,400
Jan 9, 20264,365.004,415.004,360.004,395.004,395.000.92%124,600
Jan 8, 20264,335.004,355.004,310.004,355.004,355.000.58%99,900
Jan 7, 20264,350.004,395.004,295.004,330.004,330.00-1.14%164,200
Jan 6, 20264,355.004,390.004,315.004,380.004,380.001.39%145,700
Jan 5, 20264,410.004,415.004,260.004,320.004,320.00-2.04%325,700
Dec 30, 20254,500.004,500.004,410.004,410.004,410.00-0.68%137,700
Dec 29, 20254,470.004,535.004,415.004,440.004,440.00-2.31%595,600
Dec 26, 20254,560.004,585.004,535.004,545.004,525.000.11%622,200
Dec 25, 20254,510.004,545.004,485.004,540.004,520.021.00%375,500
Dec 24, 20254,500.004,535.004,485.004,495.004,475.22-232,000
Dec 23, 20254,490.004,535.004,460.004,495.004,475.221.24%270,500
Dec 22, 20254,515.004,525.004,415.004,440.004,420.46-1.33%418,000
Dec 19, 20254,490.004,530.004,460.004,500.004,480.201.12%300,700
Dec 18, 20254,390.004,470.004,375.004,450.004,430.422.18%304,900
Dec 17, 20254,380.004,395.004,305.004,355.004,335.84-0.91%173,900
Dec 16, 20254,440.004,460.004,395.004,395.004,375.66-0.23%231,300
Dec 15, 20254,355.004,430.004,350.004,405.004,385.621.15%272,800
Dec 12, 20254,310.004,360.004,290.004,355.004,335.842.23%223,000
Dec 11, 20254,430.004,460.004,260.004,260.004,241.25-4.05%298,700
Dec 10, 20254,365.004,450.004,360.004,440.004,420.462.42%202,700
Dec 9, 20254,325.004,360.004,285.004,335.004,315.92-0.34%174,700
Dec 8, 20254,375.004,430.004,345.004,350.004,330.86-0.80%172,600
Dec 5, 20254,370.004,385.004,310.004,385.004,365.700.46%155,300
Dec 4, 20254,340.004,385.004,325.004,365.004,345.790.23%158,200
Dec 3, 20254,540.004,550.004,355.004,355.004,335.84-4.81%296,300
Dec 2, 20254,495.004,590.004,470.004,575.004,554.872.69%250,300
Dec 1, 20254,440.004,545.004,435.004,455.004,435.400.45%266,700
Nov 28, 20254,380.004,435.004,370.004,435.004,415.481.14%168,800
Nov 27, 20254,330.004,390.004,320.004,385.004,365.700.69%117,800
Nov 26, 20254,280.004,355.004,265.004,355.004,335.842.83%110,500
Nov 25, 20254,255.004,280.004,230.004,235.004,216.36-1.74%137,600
Nov 21, 20254,180.004,320.004,180.004,310.004,291.033.61%161,000
Nov 20, 20254,175.004,205.004,150.004,160.004,141.69-0.60%102,800
Nov 19, 20254,150.004,220.004,145.004,185.004,166.581.70%154,000
Nov 18, 20254,100.004,140.004,100.004,115.004,096.89-77,400
Nov 17, 20254,195.004,200.004,085.004,115.004,096.89-2.95%168,400
Nov 14, 20254,205.004,240.004,205.004,240.004,221.340.83%98,500
Nov 13, 20254,205.004,255.004,195.004,205.004,186.50-0.83%101,700
Nov 12, 20254,180.004,295.004,165.004,240.004,221.342.42%196,300
Nov 11, 20254,200.004,220.004,130.004,140.004,121.78-2.13%246,100
Nov 10, 20254,270.004,375.004,210.004,230.004,211.397.91%636,900
Nov 7, 20253,860.003,945.003,850.003,920.003,902.752.35%224,600
Nov 6, 20253,890.003,890.003,810.003,830.003,813.15-0.91%155,000
Nov 5, 20253,865.003,890.003,805.003,865.003,847.990.13%139,200
Nov 4, 20253,855.003,915.003,845.003,860.003,843.010.13%194,900
Oct 31, 20253,800.003,855.003,795.003,855.003,838.041.31%128,100
Oct 30, 20253,785.003,820.003,770.003,805.003,788.260.66%131,500
Oct 29, 20253,890.003,890.003,780.003,780.003,763.37-2.95%201,600
Oct 28, 20253,950.003,950.003,890.003,895.003,877.86-1.52%143,700
Oct 27, 20253,960.003,965.003,940.003,955.003,937.600.64%100,500
Oct 24, 20253,990.004,005.003,925.003,930.003,912.71-1.50%134,000
Oct 23, 20253,985.004,030.003,980.003,990.003,972.440.13%113,500
Oct 22, 20253,960.004,000.003,960.003,985.003,967.461.27%115,100
Oct 21, 20253,955.003,955.003,920.003,935.003,917.68-0.76%142,200
Oct 20, 20254,000.004,000.003,960.003,965.003,947.550.13%91,900
Oct 17, 20253,985.004,005.003,930.003,960.003,942.57-0.63%115,000
Oct 16, 20254,020.004,040.003,970.003,985.003,967.46-0.62%95,700
Oct 15, 20254,030.004,085.004,010.004,010.003,992.350.25%125,900
Oct 14, 20253,950.004,055.003,935.004,000.003,982.40-0.25%171,300
Oct 10, 20254,055.004,090.003,995.004,010.003,992.35-2.31%183,600
Oct 9, 20254,175.004,190.004,100.004,105.004,086.94-2.03%144,900
Oct 8, 20254,205.004,255.004,190.004,190.004,171.56-0.71%73,400