Skip to main content
The Monogatari Corporation (TYO:3097)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
+5.00 (0.12%)
Apr 28, 2026, 3:30 PM JST

TYO:3097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,200.004,230.004,170.004,200.004,200.000.12%121,500
Apr 27, 20264,190.004,250.004,155.004,195.004,195.00-0.47%133,500
Apr 24, 20264,250.004,250.004,190.004,215.004,215.00-1.29%119,800
Apr 23, 20264,365.004,365.004,235.004,270.004,270.00-3.17%194,800
Apr 22, 20264,475.004,500.004,400.004,410.004,410.00-1.67%116,200
Apr 21, 20264,550.004,640.004,480.004,485.004,485.000.11%168,500
Apr 20, 20264,420.004,490.004,410.004,480.004,480.001.70%106,700
Apr 17, 20264,435.004,460.004,390.004,405.004,405.00-0.68%128,700
Apr 16, 20264,495.004,520.004,425.004,435.004,435.00-1.00%157,500
Apr 15, 20264,450.004,485.004,410.004,480.004,480.001.36%146,700
Apr 14, 20264,430.004,455.004,365.004,420.004,420.000.68%144,500
Apr 13, 20264,485.004,490.004,365.004,390.004,390.00-1.79%175,400
Apr 10, 20264,630.004,650.004,405.004,470.004,470.00-3.87%332,500
Apr 9, 20264,845.004,865.004,650.004,650.004,650.00-3.83%161,900
Apr 8, 20264,845.004,875.004,830.004,835.004,835.001.68%105,300
Apr 7, 20264,825.004,850.004,740.004,755.004,755.00-0.73%74,100
Apr 6, 20264,830.004,860.004,790.004,790.004,790.00-0.42%86,400
Apr 3, 20264,790.004,810.004,750.004,810.004,810.000.84%80,900
Apr 2, 20264,790.004,875.004,720.004,770.004,770.00-1.24%125,100
Apr 1, 20264,710.004,830.004,705.004,830.004,830.003.32%119,400
Mar 31, 20264,715.004,735.004,660.004,675.004,675.00-0.21%122,100
Mar 30, 20264,680.004,750.004,640.004,685.004,685.00-2.70%172,100
Mar 27, 20264,790.004,835.004,765.004,815.004,815.000.52%128,300
Mar 26, 20264,855.004,860.004,750.004,790.004,790.00-1.34%91,700
Mar 25, 20264,830.004,895.004,825.004,855.004,855.001.36%134,300
Mar 24, 20264,750.004,830.004,750.004,790.004,790.002.35%108,900
Mar 23, 20264,725.004,760.004,670.004,680.004,680.00-2.40%127,900
Mar 19, 20264,855.004,890.004,790.004,795.004,795.00-3.62%113,500
Mar 18, 20264,900.004,975.004,875.004,975.004,975.002.16%102,400
Mar 17, 20264,835.004,920.004,835.004,870.004,870.001.14%68,200
Mar 16, 20264,900.004,925.004,815.004,815.004,815.00-1.73%92,700
Mar 13, 20264,855.004,965.004,855.004,900.004,900.000.51%120,100
Mar 12, 20264,975.004,975.004,875.004,875.004,875.00-1.32%113,200
Mar 11, 20264,990.005,050.004,940.004,940.004,940.00-0.50%105,700
Mar 10, 20265,020.005,050.004,935.004,965.004,965.00-0.10%144,800
Mar 9, 20265,000.005,080.004,955.004,970.004,970.00-5.15%208,200
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