MonotaRO Co., Ltd. - 3064.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,224.5	2,260	2,260	2,266	2,199.5	1.74M
December 03, 2025	2,205.5	2,239	2,239	2,279.5	2,204	2.4M
December 02, 2025	2,210.5	2,210	2,210	2,230	2,192.5	1.75M
December 01, 2025	2,271	2,202.5	2,202.5	2,279.5	2,202.5	1.9M
November 28, 2025	2,266	2,292.5	2,292.5	2,314	2,257.5	1.44M
November 27, 2025	2,273	2,267	2,267	2,285.5	2,241.5	1.22M
November 26, 2025	2,214.5	2,283	2,283	2,289.5	2,188.5	2.79M
November 25, 2025	2,229.5	2,184.5	2,184.5	2,246	2,153	2.46M
November 21, 2025	2,193.5	2,213	2,213	2,226	2,182	3.12M
November 20, 2025	2,189	2,200.5	2,200.5	2,224.5	2,176	1.8M
November 19, 2025	2,170	2,153	2,153	2,182.5	2,134	2.21M
November 18, 2025	2,146	2,149.5	2,149.5	2,207	2,135	3.01M
November 17, 2025	2,212	2,132	2,132	2,229	2,120	3.05M
November 14, 2025	2,245.5	2,243	2,243	2,270.5	2,211	1.71M
November 13, 2025	2,300	2,282	2,282	2,314.5	2,263	1.75M
November 12, 2025	2,299.5	2,328	2,328	2,363	2,292	3.24M
November 11, 2025	2,311	2,258.5	2,258.5	2,328	2,257	2.56M
November 10, 2025	2,233	2,322.5	2,322.5	2,323	2,214	3.9M
November 07, 2025	2,206	2,208.5	2,208.5	2,227	2,189	2.68M
November 06, 2025	2,180.5	2,179.5	2,179.5	2,209	2,166	2.64M
November 05, 2025	2,099.5	2,175	2,175	2,181	2,058	4.69M
November 04, 2025	2,102.5	2,102.5	2,102.5	2,156.5	2,069	3.92M
October 31, 2025	2,066.5	2,152.5	2,152.5	2,188	2,066.5	4.89M
October 30, 2025	1,980	1,994	1,994	2,017	1,974	2.74M
October 29, 2025	2,008	1,973.5	1,973.5	2,015	1,954	2.15M
October 28, 2025	2,075	2,026.5	2,026.5	2,086.5	2,026.5	2.32M
October 27, 2025	2,036	2,073.5	2,073.5	2,073.5	2,030	2.1M
October 24, 2025	2,025	2,035.5	2,035.5	2,059.5	2,022.5	2.25M
October 23, 2025	2,020.5	2,003.5	2,003.5	2,026.5	2,000	1.81M
October 22, 2025	1,981.5	2,034	2,034	2,034	1,978	2.43M
October 21, 2025	1,984	1,985.5	1,985.5	2,002	1,953	3.98M
October 20, 2025	1,957.5	1,968	1,968	1,986	1,939	4.62M
October 17, 2025	1,920	1,888	1,888	1,939.5	1,876.5	3.45M
October 16, 2025	1,940	1,922.5	1,922.5	1,963	1,910	2.95M
October 15, 2025	1,963.5	1,929	1,929	1,981	1,908.5	4.59M
October 14, 2025	2,035	1,923.5	1,923.5	2,071.5	1,903.5	7.99M
October 10, 2025	2,150.5	2,137	2,137	2,165	2,130	1.43M
October 09, 2025	2,171.5	2,145	2,145	2,177.5	2,119	1.34M
October 08, 2025	2,180	2,170	2,170	2,194	2,165.5	1.64M
October 07, 2025	2,190	2,158	2,158	2,196	2,153.5	1.78M
October 06, 2025	2,125	2,174	2,174	2,174	2,091	3.89M
October 03, 2025	2,098	2,109.5	2,109.5	2,117.5	2,070	3.21M
October 02, 2025	2,122.5	2,093.5	2,093.5	2,130.5	2,074.5	3.02M
October 01, 2025	2,132	2,126	2,126	2,166.5	2,122	2.43M
September 30, 2025	2,158	2,156	2,156	2,190	2,152	2.05M
September 29, 2025	2,225.5	2,164	2,164	2,225.5	2,164	1.98M
September 26, 2025	2,199	2,225.5	2,225.5	2,229.5	2,164	2.24M
September 25, 2025	2,284	2,222	2,222	2,289	2,220.5	1.53M
September 24, 2025	2,245	2,268.5	2,268.5	2,278.5	2,230.5	1.96M
September 22, 2025	2,309.5	2,260.5	2,260.5	2,312.5	2,260.5	1.64M
September 19, 2025	2,355	2,321.5	2,321.5	2,391.5	2,321.5	2.16M
September 18, 2025	2,334.5	2,359	2,359	2,384.5	2,332	1.33M
September 17, 2025	2,390	2,366.5	2,366.5	2,410	2,360.5	2.47M
September 16, 2025	2,373	2,343.5	2,343.5	2,379.5	2,320	2.47M
September 12, 2025	2,365	2,324.5	2,324.5	2,373.5	2,316.5	2.28M
September 11, 2025	2,426	2,325	2,325	2,468	2,313	4.81M
September 10, 2025	2,550	2,551	2,551	2,581	2,545	1.07M
September 09, 2025	2,535	2,595	2,595	2,620.5	2,525	1.52M
September 08, 2025	2,535.5	2,519	2,519	2,549	2,490	979,500
September 05, 2025	2,536	2,524	2,524	2,543.5	2,511	1.01M

MonotaRO Co., Ltd. (3064.T) JPX