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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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