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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,536	2,524	2,524	2,543.5	2,511	1.01M
September 04, 2025	2,493	2,504.5	2,504.5	2,517	2,476.5	739,000
September 03, 2025	2,482.5	2,493	2,493	2,493	2,451.5	1.57M
September 02, 2025	2,526.5	2,505	2,505	2,561	2,505	1.25M
September 01, 2025	2,521	2,526	2,526	2,570.5	2,516	1M
August 29, 2025	2,576	2,547.5	2,547.5	2,577	2,522.5	1.54M
August 28, 2025	2,590	2,577	2,577	2,597	2,567	771,900
August 27, 2025	2,570	2,593	2,593	2,595	2,564	871,300
August 26, 2025	2,581	2,582	2,582	2,595	2,566.5	957,900
August 25, 2025	2,597	2,604.5	2,604.5	2,609	2,582	833,700
August 22, 2025	2,645.5	2,597.5	2,597.5	2,658	2,585.5	1.12M
August 21, 2025	2,716.5	2,667.5	2,667.5	2,743.5	2,667.5	885,400
August 20, 2025	2,702	2,707	2,707	2,727.5	2,687	1.23M
August 19, 2025	2,807.5	2,728.5	2,728.5	2,815.5	2,715	1.2M
August 18, 2025	2,735.5	2,803	2,803	2,804	2,734	1.25M
August 15, 2025	2,706.5	2,735.5	2,735.5	2,779	2,666	1.93M
August 14, 2025	2,676	2,686.5	2,686.5	2,715	2,626	1.91M
August 13, 2025	2,720	2,683.5	2,683.5	2,754	2,677	1.85M
August 12, 2025	2,794	2,742.5	2,742.5	2,798	2,731.5	1.85M
August 08, 2025	2,680	2,730	2,730	2,750	2,671	2.06M
August 07, 2025	2,645.5	2,650	2,650	2,678	2,551	2.04M
August 06, 2025	2,558	2,545.5	2,545.5	2,565	2,531	1.74M
August 05, 2025	2,585	2,568	2,568	2,598	2,542.5	1.85M
August 04, 2025	2,632.5	2,585	2,585	2,638	2,585	1.6M
August 01, 2025	2,654	2,682.5	2,682.5	2,710.5	2,610.5	1.89M
July 31, 2025	2,686.5	2,704	2,704	2,737	2,662	1.66M
July 30, 2025	2,696	2,684	2,684	2,702	2,672	906,200
July 29, 2025	2,653.5	2,698.5	2,698.5	2,705	2,644	1.06M
July 28, 2025	2,703	2,703.5	2,703.5	2,728.5	2,692.5	814,500
July 25, 2025	2,750	2,727	2,727	2,770	2,727	937,300
July 24, 2025	2,698	2,760	2,760	2,779	2,691.5	1.22M
July 23, 2025	2,650	2,697.5	2,697.5	2,712	2,637	1.26M
July 22, 2025	2,700	2,652	2,652	2,740	2,630	2.08M
July 18, 2025	2,768.5	2,707	2,707	2,770	2,706	1.14M
July 17, 2025	2,727	2,768.5	2,768.5	2,772	2,716	1.25M
July 16, 2025	2,677	2,740	2,740	2,742.5	2,655.5	1.25M
July 15, 2025	2,838	2,702	2,702	2,856	2,702	1.57M
July 14, 2025	2,890	2,834	2,834	2,900	2,824	1.09M
July 11, 2025	2,804	2,879.5	2,879.5	2,962	2,800	2.26M
July 10, 2025	2,800	2,764.5	2,764.5	2,809	2,735	1.18M
July 09, 2025	2,820	2,772.5	2,772.5	2,839	2,716	1.24M
July 08, 2025	2,797.5	2,792	2,792	2,823	2,763	1.04M
July 07, 2025	2,798.5	2,772.5	2,772.5	2,843.5	2,772.5	811,800
July 04, 2025	2,810.5	2,806.5	2,806.5	2,818	2,782	877,800
July 03, 2025	2,824.5	2,805.5	2,805.5	2,836.5	2,777	1.41M
July 02, 2025	2,862	2,832.5	2,832.5	2,873	2,832.5	774,400
July 01, 2025	2,880	2,870	2,870	2,895.5	2,846	1.05M
June 30, 2025	2,850	2,845	2,845	2,870	2,830.5	1.44M
June 27, 2025	2,868.5	2,865	2,865	2,885	2,846	975,300
June 26, 2025	2,876	2,863	2,848	2,880.5	2,858	1.28M
June 25, 2025	2,934.5	2,885.5	2,870.38	2,937.5	2,885.5	822,200
June 24, 2025	2,968.5	2,943	2,927.58	2,968.5	2,924	454,000
June 23, 2025	2,908.5	2,920	2,904.7	2,927.5	2,877.5	774,300
June 20, 2025	2,926.5	2,933	2,933	2,955	2,901.5	1.83M
June 19, 2025	3,009	2,925	2,925	3,012	2,918	778,600
June 18, 2025	2,910	2,992	2,992	3,007	2,904.5	1.69M
June 17, 2025	2,856.5	2,887	2,887	2,905.5	2,856.5	868,800
June 16, 2025	2,915	2,870.5	2,870.5	2,916	2,812	1.25M
June 13, 2025	2,830	2,824	2,824	2,843	2,762.5	1.5M
June 12, 2025	2,900	2,867	2,867	2,905	2,830.5	1.22M

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