MOONBAT Co.,Ltd. (TYO:8115)
Japan
· Delayed Price · Currency is JPY 1,410.00
-22.00 (-1.54%)
Mar 9, 2026, 3:16 PM JST
MOONBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,402.00 | 1,410.00 | 1,387.00 | 1,410.00 | 1,410.00 | -1.54% | 2,700 |
| Mar 6, 2026 | 1,422.00 | 1,444.00 | 1,394.00 | 1,432.00 | 1,432.00 | 0.63% | 3,400 |
| Mar 5, 2026 | 1,406.00 | 1,446.00 | 1,406.00 | 1,423.00 | 1,423.00 | 1.43% | 1,600 |
| Mar 4, 2026 | 1,453.00 | 1,453.00 | 1,386.00 | 1,403.00 | 1,403.00 | -3.51% | 4,200 |
| Mar 3, 2026 | 1,448.00 | 1,457.00 | 1,440.00 | 1,454.00 | 1,454.00 | 0.69% | 4,800 |
| Mar 2, 2026 | 1,445.00 | 1,459.00 | 1,443.00 | 1,444.00 | 1,444.00 | 0.07% | 3,800 |
| Feb 27, 2026 | 1,473.00 | 1,473.00 | 1,443.00 | 1,443.00 | 1,443.00 | -2.04% | 300 |
| Feb 26, 2026 | 1,441.00 | 1,476.00 | 1,441.00 | 1,473.00 | 1,473.00 | 2.65% | 3,000 |
| Feb 25, 2026 | 1,457.00 | 1,458.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.37% | 5,900 |
| Feb 24, 2026 | 1,392.00 | 1,455.00 | 1,392.00 | 1,455.00 | 1,455.00 | 5.05% | 7,000 |
| Feb 20, 2026 | 1,365.00 | 1,387.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2.44% | 1,800 |
| Feb 19, 2026 | 1,354.00 | 1,367.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.15% | 2,300 |
| Feb 18, 2026 | 1,349.00 | 1,359.00 | 1,345.00 | 1,354.00 | 1,354.00 | 0.74% | 1,700 |
| Feb 17, 2026 | 1,336.00 | 1,380.00 | 1,333.00 | 1,344.00 | 1,344.00 | -0.22% | 8,200 |
| Feb 16, 2026 | 1,300.00 | 1,388.00 | 1,277.00 | 1,347.00 | 1,347.00 | -8.74% | 20,200 |
| Feb 13, 2026 | 1,458.00 | 1,476.00 | 1,457.00 | 1,476.00 | 1,476.00 | 1.23% | 6,500 |
| Feb 12, 2026 | 1,460.00 | 1,466.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.62% | 1,600 |
| Feb 10, 2026 | 1,436.00 | 1,465.00 | 1,436.00 | 1,449.00 | 1,449.00 | -1.16% | 1,700 |
| Feb 9, 2026 | 1,459.00 | 1,466.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.89% | 1,800 |
| Feb 6, 2026 | 1,440.00 | 1,455.00 | 1,420.00 | 1,453.00 | 1,453.00 | 2.04% | 3,300 |
| Feb 5, 2026 | 1,424.00 | 1,443.00 | 1,423.00 | 1,424.00 | 1,424.00 | 0.07% | 900 |
| Feb 4, 2026 | 1,437.00 | 1,444.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.97% | 1,400 |
| Feb 3, 2026 | 1,453.00 | 1,453.00 | 1,423.00 | 1,437.00 | 1,437.00 | -0.14% | 900 |
| Feb 2, 2026 | 1,455.00 | 1,455.00 | 1,398.00 | 1,439.00 | 1,439.00 | 0.98% | 3,400 |
| Jan 30, 2026 | 1,414.00 | 1,464.00 | 1,413.00 | 1,425.00 | 1,425.00 | 0.78% | 10,300 |
| Jan 29, 2026 | 1,400.00 | 1,414.00 | 1,385.00 | 1,414.00 | 1,414.00 | 1.00% | 1,400 |
| Jan 28, 2026 | 1,397.00 | 1,410.00 | 1,397.00 | 1,400.00 | 1,400.00 | -0.21% | 400 |
| Jan 27, 2026 | 1,405.00 | 1,413.00 | 1,380.00 | 1,403.00 | 1,403.00 | -1.27% | 2,900 |
| Jan 26, 2026 | 1,423.00 | 1,423.00 | 1,374.00 | 1,421.00 | 1,421.00 | -0.14% | 2,000 |
| Jan 23, 2026 | 1,414.00 | 1,423.00 | 1,400.00 | 1,423.00 | 1,423.00 | -0.21% | 2,000 |
| Jan 22, 2026 | 1,408.00 | 1,427.00 | 1,400.00 | 1,426.00 | 1,426.00 | 1.28% | 1,500 |
| Jan 21, 2026 | 1,400.00 | 1,415.00 | 1,387.00 | 1,408.00 | 1,408.00 | -0.07% | 3,400 |
| Jan 20, 2026 | 1,421.00 | 1,430.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.84% | 2,400 |
| Jan 19, 2026 | 1,420.00 | 1,421.00 | 1,400.00 | 1,421.00 | 1,421.00 | -0.28% | 3,500 |
| Jan 16, 2026 | 1,433.00 | 1,434.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.49% | 5,500 |
| Jan 15, 2026 | 1,427.00 | 1,432.00 | 1,417.00 | 1,432.00 | 1,432.00 | 0.85% | 2,600 |
| Jan 14, 2026 | 1,404.00 | 1,422.00 | 1,404.00 | 1,420.00 | 1,420.00 | 1.14% | 2,100 |
| Jan 13, 2026 | 1,445.00 | 1,445.00 | 1,379.00 | 1,404.00 | 1,404.00 | -0.78% | 6,000 |
| Jan 9, 2026 | 1,414.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | - | 3,600 |
| Jan 8, 2026 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.71% | 900 |
| Jan 7, 2026 | 1,420.00 | 1,420.00 | 1,369.00 | 1,405.00 | 1,405.00 | -0.64% | 3,300 |
| Jan 6, 2026 | 1,395.00 | 1,442.00 | 1,372.00 | 1,414.00 | 1,414.00 | 3.36% | 11,100 |
| Jan 5, 2026 | 1,340.00 | 1,390.00 | 1,340.00 | 1,368.00 | 1,368.00 | 2.86% | 5,900 |
| Dec 30, 2025 | 1,346.00 | 1,349.00 | 1,323.00 | 1,330.00 | 1,330.00 | -1.48% | 4,000 |
| Dec 29, 2025 | 1,385.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.39% | 5,100 |
| Dec 26, 2025 | 1,389.00 | 1,389.00 | 1,358.00 | 1,369.00 | 1,369.00 | -1.51% | 11,800 |
| Dec 25, 2025 | 1,379.00 | 1,399.00 | 1,330.00 | 1,390.00 | 1,390.00 | 5.38% | 12,300 |
| Dec 24, 2025 | 1,317.00 | 1,319.00 | 1,309.00 | 1,319.00 | 1,319.00 | 0.15% | 4,000 |
| Dec 23, 2025 | 1,294.00 | 1,324.00 | 1,294.00 | 1,317.00 | 1,317.00 | 2.25% | 8,400 |
| Dec 22, 2025 | 1,274.00 | 1,288.00 | 1,263.00 | 1,288.00 | 1,288.00 | 1.34% | 4,100 |
| Dec 19, 2025 | 1,262.00 | 1,291.00 | 1,251.00 | 1,271.00 | 1,271.00 | 0.79% | 2,100 |
| Dec 18, 2025 | 1,255.00 | 1,267.00 | 1,255.00 | 1,261.00 | 1,261.00 | 0.48% | 1,200 |
| Dec 17, 2025 | 1,268.00 | 1,268.00 | 1,246.00 | 1,255.00 | 1,255.00 | 0.64% | 1,600 |
| Dec 16, 2025 | 1,260.00 | 1,272.00 | 1,234.00 | 1,247.00 | 1,247.00 | -1.11% | 1,600 |
| Dec 15, 2025 | 1,298.00 | 1,298.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.48% | 8,400 |
| Dec 12, 2025 | 1,239.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,255.00 | 1.70% | 5,300 |
| Dec 11, 2025 | 1,203.00 | 1,235.00 | 1,196.00 | 1,234.00 | 1,234.00 | 2.92% | 8,200 |
| Dec 10, 2025 | 1,213.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.75% | 4,500 |
| Dec 9, 2025 | 1,212.00 | 1,212.00 | 1,199.00 | 1,208.00 | 1,208.00 | 0.67% | 3,800 |
| Dec 8, 2025 | 1,200.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 4,000 |
| Dec 5, 2025 | 1,215.00 | 1,215.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.57% | 2,900 |
| Dec 4, 2025 | 1,212.00 | 1,232.00 | 1,212.00 | 1,220.00 | 1,220.00 | -0.25% | 3,800 |
| Dec 3, 2025 | 1,234.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.89% | 2,500 |
| Dec 2, 2025 | 1,245.00 | 1,245.00 | 1,233.00 | 1,234.00 | 1,234.00 | -0.64% | 1,700 |
| Dec 1, 2025 | 1,264.00 | 1,264.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.16% | 4,700 |
| Nov 28, 2025 | 1,254.00 | 1,254.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.12% | 3,000 |
| Nov 27, 2025 | 1,225.00 | 1,254.00 | 1,225.00 | 1,254.00 | 1,254.00 | 2.79% | 4,700 |
| Nov 26, 2025 | 1,228.00 | 1,230.00 | 1,213.00 | 1,220.00 | 1,220.00 | 0.83% | 2,200 |
| Nov 25, 2025 | 1,229.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.08% | 5,000 |
| Nov 21, 2025 | 1,180.00 | 1,210.00 | 1,179.00 | 1,209.00 | 1,209.00 | 1.09% | 6,800 |
| Nov 20, 2025 | 1,199.00 | 1,210.00 | 1,175.00 | 1,196.00 | 1,196.00 | 0.59% | 8,700 |
| Nov 19, 2025 | 1,211.00 | 1,211.00 | 1,133.00 | 1,189.00 | 1,189.00 | -0.17% | 18,700 |
| Nov 18, 2025 | 1,276.00 | 1,276.00 | 1,190.00 | 1,191.00 | 1,191.00 | -4.72% | 29,400 |
| Nov 17, 2025 | 1,375.00 | 1,411.00 | 1,248.00 | 1,250.00 | 1,250.00 | -18.57% | 68,300 |
| Nov 14, 2025 | 1,530.00 | 1,550.00 | 1,491.00 | 1,535.00 | 1,535.00 | 0.72% | 19,900 |
| Nov 13, 2025 | 1,525.00 | 1,540.00 | 1,521.00 | 1,524.00 | 1,524.00 | 0.26% | 6,900 |
| Nov 12, 2025 | 1,527.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.46% | 6,800 |
| Nov 11, 2025 | 1,543.00 | 1,543.00 | 1,520.00 | 1,527.00 | 1,527.00 | -0.97% | 5,500 |
| Nov 10, 2025 | 1,541.00 | 1,549.00 | 1,519.00 | 1,542.00 | 1,542.00 | 0.06% | 18,100 |
| Nov 7, 2025 | 1,480.00 | 1,541.00 | 1,479.00 | 1,541.00 | 1,541.00 | 4.12% | 8,000 |
| Nov 6, 2025 | 1,498.00 | 1,530.00 | 1,467.00 | 1,480.00 | 1,480.00 | 0.82% | 5,400 |
| Nov 5, 2025 | 1,449.00 | 1,478.00 | 1,449.00 | 1,468.00 | 1,468.00 | -0.74% | 900 |
| Nov 4, 2025 | 1,479.00 | 1,479.00 | 1,449.00 | 1,479.00 | 1,479.00 | 1.93% | 4,600 |
| Oct 31, 2025 | 1,432.00 | 1,462.00 | 1,432.00 | 1,451.00 | 1,451.00 | 0.76% | 1,900 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,426.00 | 1,440.00 | 1,440.00 | 0.77% | 1,500 |
| Oct 29, 2025 | 1,430.00 | 1,460.00 | 1,429.00 | 1,429.00 | 1,429.00 | -0.56% | 1,300 |
| Oct 28, 2025 | 1,460.00 | 1,485.00 | 1,429.00 | 1,437.00 | 1,437.00 | -2.38% | 4,000 |
| Oct 27, 2025 | 1,467.00 | 1,480.00 | 1,447.00 | 1,472.00 | 1,472.00 | 2.44% | 5,600 |
| Oct 24, 2025 | 1,421.00 | 1,437.00 | 1,421.00 | 1,437.00 | 1,437.00 | 0.56% | 3,700 |
| Oct 23, 2025 | 1,418.00 | 1,436.00 | 1,402.00 | 1,429.00 | 1,429.00 | 1.71% | 4,000 |
| Oct 22, 2025 | 1,395.00 | 1,414.00 | 1,380.00 | 1,405.00 | 1,405.00 | 0.21% | 3,600 |
| Oct 21, 2025 | 1,393.00 | 1,403.00 | 1,385.00 | 1,402.00 | 1,402.00 | 0.65% | 2,700 |
| Oct 20, 2025 | 1,393.00 | 1,405.00 | 1,389.00 | 1,393.00 | 1,393.00 | - | 2,100 |
| Oct 17, 2025 | 1,433.00 | 1,433.00 | 1,370.00 | 1,393.00 | 1,393.00 | -2.79% | 5,500 |
| Oct 16, 2025 | 1,376.00 | 1,433.00 | 1,376.00 | 1,433.00 | 1,433.00 | 3.84% | 5,100 |
| Oct 15, 2025 | 1,422.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.85% | 9,300 |
| Oct 14, 2025 | 1,405.00 | 1,415.00 | 1,380.00 | 1,406.00 | 1,406.00 | -2.23% | 10,100 |
| Oct 10, 2025 | 1,466.00 | 1,466.00 | 1,411.00 | 1,438.00 | 1,438.00 | -2.64% | 9,600 |
| Oct 9, 2025 | 1,506.00 | 1,511.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0.07% | 2,900 |
| Oct 8, 2025 | 1,466.00 | 1,509.00 | 1,466.00 | 1,476.00 | 1,476.00 | 0.61% | 5,100 |