Monstarlab Inc. (TYO:5255)
Japan
· Delayed Price · Currency is JPY 107.00
+1.00 (0.94%)
At close: Mar 10, 2026
Monstarlab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 0.94% | 1,351,300 |
| Mar 9, 2026 | 103.00 | 107.00 | 99.00 | 106.00 | 106.00 | -4.50% | 2,274,500 |
| Mar 6, 2026 | 104.00 | 114.00 | 102.00 | 111.00 | 111.00 | 8.82% | 4,456,300 |
| Mar 5, 2026 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 5.15% | 1,510,800 |
| Mar 4, 2026 | 97.00 | 107.00 | 96.00 | 97.00 | 97.00 | -3.00% | 3,087,500 |
| Mar 3, 2026 | 113.00 | 113.00 | 100.00 | 100.00 | 100.00 | -11.50% | 3,591,800 |
| Mar 2, 2026 | 132.00 | 132.00 | 112.00 | 113.00 | 113.00 | -15.04% | 5,599,400 |
| Feb 27, 2026 | 137.00 | 139.00 | 127.00 | 133.00 | 133.00 | - | 4,921,800 |
| Feb 26, 2026 | 123.00 | 139.00 | 121.00 | 133.00 | 133.00 | 9.92% | 5,671,300 |
| Feb 25, 2026 | 129.00 | 141.00 | 119.00 | 121.00 | 121.00 | 5.22% | 7,658,500 |
| Feb 24, 2026 | 118.00 | 123.00 | 108.00 | 115.00 | 115.00 | -4.17% | 3,372,600 |
| Feb 20, 2026 | 106.00 | 155.00 | 104.00 | 120.00 | 120.00 | 11.11% | 12,982,000 |
| Feb 19, 2026 | 109.00 | 118.00 | 106.00 | 108.00 | 108.00 | -16.28% | 5,196,900 |
| Feb 18, 2026 | 135.00 | 136.00 | 127.00 | 129.00 | 129.00 | -4.44% | 1,772,500 |
| Feb 17, 2026 | 145.00 | 148.00 | 132.00 | 135.00 | 135.00 | -1.46% | 1,917,900 |
| Feb 16, 2026 | 150.00 | 150.00 | 136.00 | 137.00 | 137.00 | -17.96% | 3,760,400 |
| Feb 13, 2026 | 167.00 | 171.00 | 161.00 | 167.00 | 167.00 | -0.60% | 1,994,200 |
| Feb 12, 2026 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 493,500 |
| Feb 10, 2026 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 3.66% | 326,700 |
| Feb 9, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 0.61% | 292,200 |
| Feb 6, 2026 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | -2.40% | 717,700 |
| Feb 5, 2026 | 167.00 | 171.00 | 165.00 | 167.00 | 167.00 | 0.60% | 422,700 |
| Feb 4, 2026 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.78% | 433,800 |
| Feb 3, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 157,400 |
| Feb 2, 2026 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | -0.59% | 229,500 |
| Jan 30, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2.41% | 171,300 |
| Jan 29, 2026 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.78% | 525,200 |
| Jan 28, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.74% | 199,400 |
| Jan 27, 2026 | 169.00 | 174.00 | 166.00 | 172.00 | 172.00 | 1.78% | 348,600 |
| Jan 26, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.74% | 801,200 |
| Jan 23, 2026 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 0.58% | 386,900 |
| Jan 22, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.72% | 369,400 |
| Jan 21, 2026 | 172.00 | 174.00 | 170.00 | 174.00 | 174.00 | -1.14% | 459,300 |
| Jan 20, 2026 | 175.00 | 177.00 | 172.00 | 176.00 | 176.00 | -0.56% | 417,000 |
| Jan 19, 2026 | 178.00 | 178.00 | 172.00 | 177.00 | 177.00 | -0.56% | 439,500 |
| Jan 16, 2026 | 177.00 | 180.00 | 174.00 | 178.00 | 178.00 | 0.56% | 338,700 |
| Jan 15, 2026 | 172.00 | 181.00 | 171.00 | 177.00 | 177.00 | 2.91% | 690,100 |
| Jan 14, 2026 | 181.00 | 183.00 | 169.00 | 172.00 | 172.00 | -5.49% | 1,332,700 |
| Jan 13, 2026 | 189.00 | 189.00 | 181.00 | 182.00 | 182.00 | -2.15% | 666,400 |
| Jan 9, 2026 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.64% | 685,200 |
| Jan 8, 2026 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2.23% | 450,300 |
| Jan 7, 2026 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 0.56% | 332,600 |
| Jan 6, 2026 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 4.71% | 1,444,500 |
| Jan 5, 2026 | 168.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.19% | 533,500 |
| Dec 30, 2025 | 169.00 | 174.00 | 167.00 | 168.00 | 168.00 | -1.18% | 800,400 |
| Dec 29, 2025 | 172.00 | 173.00 | 167.00 | 170.00 | 170.00 | -0.58% | 577,800 |
| Dec 26, 2025 | 169.00 | 172.00 | 166.00 | 171.00 | 171.00 | 1.18% | 1,398,100 |
| Dec 25, 2025 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 2.42% | 818,900 |
| Dec 24, 2025 | 172.00 | 175.00 | 164.00 | 165.00 | 165.00 | -4.62% | 1,473,300 |
| Dec 23, 2025 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | -0.57% | 719,900 |
| Dec 22, 2025 | 172.00 | 175.00 | 168.00 | 174.00 | 174.00 | 1.75% | 693,400 |
| Dec 19, 2025 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 396,600 |
| Dec 18, 2025 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | - | 534,400 |
| Dec 17, 2025 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,066,700 |
| Dec 16, 2025 | 178.00 | 180.00 | 173.00 | 173.00 | 173.00 | -2.26% | 1,218,400 |
| Dec 15, 2025 | 168.00 | 179.00 | 168.00 | 177.00 | 177.00 | 4.12% | 871,700 |
| Dec 12, 2025 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 2.41% | 561,200 |
| Dec 11, 2025 | 165.00 | 166.00 | 160.00 | 166.00 | 166.00 | 1.22% | 928,900 |
| Dec 10, 2025 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 1.23% | 707,000 |
| Dec 9, 2025 | 167.00 | 172.00 | 160.00 | 162.00 | 162.00 | -4.14% | 968,100 |
| Dec 8, 2025 | 166.00 | 169.00 | 161.00 | 169.00 | 169.00 | 0.60% | 1,033,900 |
| Dec 5, 2025 | 170.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 761,000 |
| Dec 4, 2025 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.76% | 1,049,600 |
| Dec 3, 2025 | 178.00 | 179.00 | 167.00 | 170.00 | 170.00 | -4.49% | 1,885,200 |
| Dec 2, 2025 | 186.00 | 187.00 | 173.00 | 178.00 | 178.00 | -4.81% | 2,370,200 |
| Dec 1, 2025 | 210.00 | 211.00 | 187.00 | 187.00 | 187.00 | -10.53% | 3,797,900 |
| Nov 28, 2025 | 205.00 | 217.00 | 204.00 | 209.00 | 209.00 | 2.45% | 2,588,100 |
| Nov 27, 2025 | 213.00 | 213.00 | 201.00 | 204.00 | 204.00 | -4.23% | 2,899,100 |
| Nov 26, 2025 | 203.00 | 217.00 | 198.00 | 213.00 | 213.00 | 7.58% | 4,292,700 |
| Nov 25, 2025 | 208.00 | 228.00 | 195.00 | 198.00 | 198.00 | -1.00% | 11,470,900 |
| Nov 21, 2025 | 195.00 | 205.00 | 190.00 | 200.00 | 200.00 | -2.44% | 2,050,500 |
| Nov 20, 2025 | 193.00 | 208.00 | 185.00 | 205.00 | 205.00 | 8.47% | 4,206,000 |
| Nov 19, 2025 | 207.00 | 210.00 | 186.00 | 189.00 | 189.00 | -9.57% | 4,731,800 |
| Nov 18, 2025 | 189.00 | 228.00 | 188.00 | 209.00 | 209.00 | 5.03% | 9,987,400 |
| Nov 17, 2025 | 181.00 | 219.00 | 165.00 | 199.00 | 199.00 | 16.37% | 11,098,800 |
| Nov 14, 2025 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | -0.58% | 837,400 |
| Nov 13, 2025 | 179.00 | 179.00 | 171.00 | 172.00 | 172.00 | -2.27% | 762,000 |
| Nov 12, 2025 | 164.00 | 178.00 | 163.00 | 176.00 | 176.00 | 8.64% | 1,718,000 |
| Nov 11, 2025 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 221,300 |
| Nov 10, 2025 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 2.52% | 361,800 |
| Nov 7, 2025 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 366,000 |
| Nov 6, 2025 | 161.00 | 171.00 | 160.00 | 160.00 | 160.00 | -1.23% | 1,068,400 |
| Nov 5, 2025 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | -0.61% | 412,900 |
| Nov 4, 2025 | 164.00 | 166.00 | 161.00 | 163.00 | 163.00 | -1.81% | 285,700 |
| Oct 31, 2025 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | 1.84% | 455,500 |
| Oct 30, 2025 | 159.00 | 164.00 | 158.00 | 163.00 | 163.00 | 2.52% | 615,300 |
| Oct 29, 2025 | 167.00 | 167.00 | 158.00 | 159.00 | 159.00 | -5.36% | 942,700 |
| Oct 28, 2025 | 172.00 | 172.00 | 165.00 | 168.00 | 168.00 | -2.89% | 833,800 |
| Oct 27, 2025 | 174.00 | 178.00 | 173.00 | 173.00 | 173.00 | - | 441,600 |
| Oct 24, 2025 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 381,300 |
| Oct 23, 2025 | 178.00 | 182.00 | 173.00 | 173.00 | 173.00 | -3.89% | 701,000 |
| Oct 22, 2025 | 183.00 | 188.00 | 180.00 | 180.00 | 180.00 | 1.12% | 1,087,400 |
| Oct 21, 2025 | 175.00 | 182.00 | 171.00 | 178.00 | 178.00 | 2.89% | 901,600 |
| Oct 20, 2025 | 170.00 | 176.00 | 170.00 | 173.00 | 173.00 | 1.76% | 739,100 |
| Oct 17, 2025 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | - | 493,100 |
| Oct 16, 2025 | 174.00 | 175.00 | 169.00 | 170.00 | 170.00 | -1.16% | 486,600 |
| Oct 15, 2025 | 174.00 | 178.00 | 171.00 | 172.00 | 172.00 | 1.78% | 842,100 |
| Oct 14, 2025 | 170.00 | 174.00 | 168.00 | 169.00 | 169.00 | -2.31% | 819,700 |
| Oct 10, 2025 | 172.00 | 177.00 | 171.00 | 173.00 | 173.00 | 0.58% | 655,500 |
| Oct 9, 2025 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | - | 610,400 |