MOONBAT Co.,Ltd. (TYO:8115)
Japan
· Delayed Price · Currency is JPY 1,509.00
-27.00 (-1.76%)
Apr 30, 2026, 3:30 PM JST
MOONBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,528.00 | 1,531.00 | 1,485.00 | 1,509.00 | 1,509.00 | -1.76% | 2,900 |
| Apr 28, 2026 | 1,491.00 | 1,536.00 | 1,466.00 | 1,536.00 | 1,536.00 | 1.59% | 2,300 |
| Apr 27, 2026 | 1,520.00 | 1,524.00 | 1,479.00 | 1,512.00 | 1,512.00 | -0.59% | 3,000 |
| Apr 24, 2026 | 1,542.00 | 1,548.00 | 1,502.00 | 1,521.00 | 1,521.00 | -1.49% | 5,200 |
| Apr 23, 2026 | 1,537.00 | 1,553.00 | 1,521.00 | 1,544.00 | 1,544.00 | -1.47% | 5,500 |
| Apr 22, 2026 | 1,599.00 | 1,599.00 | 1,561.00 | 1,567.00 | 1,567.00 | -2.00% | 2,000 |
| Apr 21, 2026 | 1,525.00 | 1,638.00 | 1,524.00 | 1,599.00 | 1,599.00 | 4.92% | 15,000 |
| Apr 20, 2026 | 1,505.00 | 1,525.00 | 1,500.00 | 1,524.00 | 1,524.00 | 2.70% | 9,200 |
| Apr 17, 2026 | 1,468.00 | 1,484.00 | 1,452.00 | 1,484.00 | 1,484.00 | 0.34% | 8,700 |
| Apr 16, 2026 | 1,475.00 | 1,498.00 | 1,451.00 | 1,479.00 | 1,479.00 | 2.35% | 3,700 |
| Apr 15, 2026 | 1,503.00 | 1,503.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.67% | 4,100 |
| Apr 14, 2026 | 1,483.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.87% | 8,400 |
| Apr 13, 2026 | 1,450.00 | 1,489.00 | 1,450.00 | 1,487.00 | 1,487.00 | 3.62% | 7,300 |
| Apr 10, 2026 | 1,423.00 | 1,460.00 | 1,423.00 | 1,435.00 | 1,435.00 | 3.02% | 4,200 |
| Apr 9, 2026 | 1,395.00 | 1,413.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.69% | 2,000 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.25% | 2,800 |
| Apr 7, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.28% | 200 |
| Apr 6, 2026 | 1,442.00 | 1,442.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.14% | 1,100 |
| Apr 3, 2026 | 1,430.00 | 1,430.00 | 1,421.00 | 1,429.00 | 1,429.00 | -0.07% | 1,500 |
| Apr 2, 2026 | 1,386.00 | 1,432.00 | 1,375.00 | 1,430.00 | 1,430.00 | 2.51% | 4,400 |
| Apr 1, 2026 | 1,370.00 | 1,395.00 | 1,320.00 | 1,395.00 | 1,395.00 | 2.20% | 3,500 |
| Mar 31, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | -1.44% | 1,200 |
| Mar 30, 2026 | 1,372.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | -1.35% | 1,600 |
| Mar 27, 2026 | 1,380.00 | 1,404.00 | 1,373.00 | 1,404.00 | 1,372.00 | -0.21% | 1,200 |
| Mar 25, 2026 | 1,415.00 | 1,415.00 | 1,393.00 | 1,407.00 | 1,374.93 | 1.22% | 2,300 |
| Mar 24, 2026 | 1,412.00 | 1,412.00 | 1,370.00 | 1,390.00 | 1,358.32 | - | 2,500 |
| Mar 23, 2026 | 1,394.00 | 1,404.00 | 1,380.00 | 1,390.00 | 1,358.32 | -1.07% | 5,800 |
| Mar 19, 2026 | 1,407.00 | 1,420.00 | 1,405.00 | 1,405.00 | 1,372.98 | - | 1,600 |
| Mar 18, 2026 | 1,397.00 | 1,412.00 | 1,397.00 | 1,405.00 | 1,372.98 | -0.21% | 1,800 |
| Mar 17, 2026 | 1,406.00 | 1,408.00 | 1,406.00 | 1,408.00 | 1,375.91 | 0.14% | 400 |
| Mar 16, 2026 | 1,432.00 | 1,432.00 | 1,406.00 | 1,406.00 | 1,373.95 | -1.19% | 1,200 |
| Mar 13, 2026 | 1,395.00 | 1,423.00 | 1,393.00 | 1,423.00 | 1,390.57 | 0.57% | 1,300 |
| Mar 12, 2026 | 1,430.00 | 1,430.00 | 1,394.00 | 1,415.00 | 1,382.75 | -1.74% | 2,900 |
| Mar 11, 2026 | 1,427.00 | 1,440.00 | 1,427.00 | 1,440.00 | 1,407.18 | 0.63% | 900 |
| Mar 10, 2026 | 1,438.00 | 1,450.00 | 1,425.00 | 1,431.00 | 1,398.38 | 1.49% | 800 |
| Mar 9, 2026 | 1,402.00 | 1,410.00 | 1,387.00 | 1,410.00 | 1,377.86 | -1.54% | 2,700 |
| Mar 6, 2026 | 1,422.00 | 1,444.00 | 1,394.00 | 1,432.00 | 1,399.36 | 0.63% | 3,400 |
| Mar 5, 2026 | 1,406.00 | 1,446.00 | 1,406.00 | 1,423.00 | 1,390.57 | 1.43% | 1,600 |
| Mar 4, 2026 | 1,453.00 | 1,453.00 | 1,386.00 | 1,403.00 | 1,371.02 | -3.51% | 4,200 |
| Mar 3, 2026 | 1,448.00 | 1,457.00 | 1,440.00 | 1,454.00 | 1,420.86 | 0.69% | 4,800 |
| Mar 2, 2026 | 1,445.00 | 1,459.00 | 1,443.00 | 1,444.00 | 1,411.09 | 0.07% | 3,800 |
| Feb 27, 2026 | 1,473.00 | 1,473.00 | 1,443.00 | 1,443.00 | 1,410.11 | -2.04% | 300 |
| Feb 26, 2026 | 1,441.00 | 1,476.00 | 1,441.00 | 1,473.00 | 1,439.43 | 2.65% | 3,000 |
| Feb 25, 2026 | 1,457.00 | 1,458.00 | 1,420.00 | 1,435.00 | 1,402.29 | -1.37% | 5,900 |
| Feb 24, 2026 | 1,392.00 | 1,455.00 | 1,392.00 | 1,455.00 | 1,421.84 | 5.05% | 7,000 |
| Feb 20, 2026 | 1,365.00 | 1,387.00 | 1,365.00 | 1,385.00 | 1,353.43 | 2.44% | 1,800 |
| Feb 19, 2026 | 1,354.00 | 1,367.00 | 1,347.00 | 1,352.00 | 1,321.19 | -0.15% | 2,300 |
| Feb 18, 2026 | 1,349.00 | 1,359.00 | 1,345.00 | 1,354.00 | 1,323.14 | 0.74% | 1,700 |
| Feb 17, 2026 | 1,336.00 | 1,380.00 | 1,333.00 | 1,344.00 | 1,313.37 | -0.22% | 8,200 |
| Feb 16, 2026 | 1,300.00 | 1,388.00 | 1,277.00 | 1,347.00 | 1,316.30 | -8.74% | 20,200 |
| Feb 13, 2026 | 1,458.00 | 1,476.00 | 1,457.00 | 1,476.00 | 1,442.36 | 1.23% | 6,500 |
| Feb 12, 2026 | 1,460.00 | 1,466.00 | 1,458.00 | 1,458.00 | 1,424.77 | 0.62% | 1,600 |
| Feb 10, 2026 | 1,436.00 | 1,465.00 | 1,436.00 | 1,449.00 | 1,415.97 | -1.16% | 1,700 |
| Feb 9, 2026 | 1,459.00 | 1,466.00 | 1,450.00 | 1,466.00 | 1,432.59 | 0.89% | 1,800 |
| Feb 6, 2026 | 1,440.00 | 1,455.00 | 1,420.00 | 1,453.00 | 1,419.88 | 2.04% | 3,300 |
| Feb 5, 2026 | 1,424.00 | 1,443.00 | 1,423.00 | 1,424.00 | 1,391.54 | 0.07% | 900 |
| Feb 4, 2026 | 1,437.00 | 1,444.00 | 1,420.00 | 1,423.00 | 1,390.57 | -0.97% | 1,400 |
| Feb 3, 2026 | 1,453.00 | 1,453.00 | 1,423.00 | 1,437.00 | 1,404.25 | -0.14% | 900 |
| Feb 2, 2026 | 1,455.00 | 1,455.00 | 1,398.00 | 1,439.00 | 1,406.20 | 0.98% | 3,400 |
| Jan 30, 2026 | 1,414.00 | 1,464.00 | 1,413.00 | 1,425.00 | 1,392.52 | 0.78% | 10,300 |
| Jan 29, 2026 | 1,400.00 | 1,414.00 | 1,385.00 | 1,414.00 | 1,381.77 | 1.00% | 1,400 |
| Jan 28, 2026 | 1,397.00 | 1,410.00 | 1,397.00 | 1,400.00 | 1,368.09 | -0.21% | 400 |
| Jan 27, 2026 | 1,405.00 | 1,413.00 | 1,380.00 | 1,403.00 | 1,371.02 | -1.27% | 2,900 |
| Jan 26, 2026 | 1,423.00 | 1,423.00 | 1,374.00 | 1,421.00 | 1,388.61 | -0.14% | 2,000 |
| Jan 23, 2026 | 1,414.00 | 1,423.00 | 1,400.00 | 1,423.00 | 1,390.57 | -0.21% | 2,000 |
| Jan 22, 2026 | 1,408.00 | 1,427.00 | 1,400.00 | 1,426.00 | 1,393.50 | 1.28% | 1,500 |
| Jan 21, 2026 | 1,400.00 | 1,415.00 | 1,387.00 | 1,408.00 | 1,375.91 | -0.07% | 3,400 |
| Jan 20, 2026 | 1,421.00 | 1,430.00 | 1,400.00 | 1,409.00 | 1,376.89 | -0.84% | 2,400 |
| Jan 19, 2026 | 1,420.00 | 1,421.00 | 1,400.00 | 1,421.00 | 1,388.61 | -0.28% | 3,500 |
| Jan 16, 2026 | 1,433.00 | 1,434.00 | 1,415.00 | 1,425.00 | 1,392.52 | -0.49% | 5,500 |
| Jan 15, 2026 | 1,427.00 | 1,432.00 | 1,417.00 | 1,432.00 | 1,399.36 | 0.85% | 2,600 |
| Jan 14, 2026 | 1,404.00 | 1,422.00 | 1,404.00 | 1,420.00 | 1,387.64 | 1.14% | 2,100 |
| Jan 13, 2026 | 1,445.00 | 1,445.00 | 1,379.00 | 1,404.00 | 1,372.00 | -0.78% | 6,000 |
| Jan 9, 2026 | 1,414.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,382.75 | - | 3,600 |
| Jan 8, 2026 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,382.75 | 0.71% | 900 |
| Jan 7, 2026 | 1,420.00 | 1,420.00 | 1,369.00 | 1,405.00 | 1,372.98 | -0.64% | 3,300 |
| Jan 6, 2026 | 1,395.00 | 1,442.00 | 1,372.00 | 1,414.00 | 1,381.77 | 3.36% | 11,100 |
| Jan 5, 2026 | 1,340.00 | 1,390.00 | 1,340.00 | 1,368.00 | 1,336.82 | 2.86% | 5,900 |
| Dec 30, 2025 | 1,346.00 | 1,349.00 | 1,323.00 | 1,330.00 | 1,299.69 | -1.48% | 4,000 |
| Dec 29, 2025 | 1,385.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,319.23 | -1.39% | 5,100 |
| Dec 26, 2025 | 1,389.00 | 1,389.00 | 1,358.00 | 1,369.00 | 1,337.80 | -1.51% | 11,800 |
| Dec 25, 2025 | 1,379.00 | 1,399.00 | 1,330.00 | 1,390.00 | 1,358.32 | 5.38% | 12,300 |
| Dec 24, 2025 | 1,317.00 | 1,319.00 | 1,309.00 | 1,319.00 | 1,288.94 | 0.15% | 4,000 |
| Dec 23, 2025 | 1,294.00 | 1,324.00 | 1,294.00 | 1,317.00 | 1,286.98 | 2.25% | 8,400 |
| Dec 22, 2025 | 1,274.00 | 1,288.00 | 1,263.00 | 1,288.00 | 1,258.64 | 1.34% | 4,100 |
| Dec 19, 2025 | 1,262.00 | 1,291.00 | 1,251.00 | 1,271.00 | 1,242.03 | 0.79% | 2,100 |
| Dec 18, 2025 | 1,255.00 | 1,267.00 | 1,255.00 | 1,261.00 | 1,232.26 | 0.48% | 1,200 |
| Dec 17, 2025 | 1,268.00 | 1,268.00 | 1,246.00 | 1,255.00 | 1,226.40 | 0.64% | 1,600 |
| Dec 16, 2025 | 1,260.00 | 1,272.00 | 1,234.00 | 1,247.00 | 1,218.58 | -1.11% | 1,600 |
| Dec 15, 2025 | 1,298.00 | 1,298.00 | 1,261.00 | 1,261.00 | 1,232.26 | 0.48% | 8,400 |
| Dec 12, 2025 | 1,239.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,226.40 | 1.70% | 5,300 |
| Dec 11, 2025 | 1,203.00 | 1,235.00 | 1,196.00 | 1,234.00 | 1,205.87 | 2.92% | 8,200 |
| Dec 10, 2025 | 1,213.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,171.67 | -0.75% | 4,500 |
| Dec 9, 2025 | 1,212.00 | 1,212.00 | 1,199.00 | 1,208.00 | 1,180.47 | 0.67% | 3,800 |
| Dec 8, 2025 | 1,200.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,172.65 | -1.07% | 4,000 |
| Dec 5, 2025 | 1,215.00 | 1,215.00 | 1,202.00 | 1,213.00 | 1,185.35 | -0.57% | 2,900 |
| Dec 4, 2025 | 1,212.00 | 1,232.00 | 1,212.00 | 1,220.00 | 1,192.19 | -0.25% | 3,800 |
| Dec 3, 2025 | 1,234.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,195.13 | -0.89% | 2,500 |
| Dec 2, 2025 | 1,245.00 | 1,245.00 | 1,233.00 | 1,234.00 | 1,205.87 | -0.64% | 1,700 |
| Dec 1, 2025 | 1,264.00 | 1,264.00 | 1,240.00 | 1,242.00 | 1,213.69 | 0.16% | 4,700 |