If you invested ¥1000 in MonotaRO Co., Ltd. (3064.T) 10 years ago, it would be worth ¥3,013.67 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥843.38, while ¥1000 invested 1 year ago would be worth ¥769.29. This corresponds to total returns of 201.37%, -15.66%, -23.07%, respectively, with annualized returns of 11.66%, -3.35%, -23.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2,027.5 | 2,003 | 2,003 | 2,054.5 | 1,991.5 | 3.13M |
| July 30, 2026 | 2,131.5 | 2,077.5 | 2,077.5 | 2,131.5 | 2,045 | 3.08M |
| July 29, 2026 | 2,000 | 2,081.5 | 2,081.5 | 2,099.5 | 1,976 | 3.42M |
| July 28, 2026 | 1,978 | 1,977 | 1,977 | 1,991.5 | 1,954.5 | 2.12M |
| July 27, 2026 | 1,901 | 1,980 | 1,980 | 1,982 | 1,882.5 | 2.08M |
| July 24, 2026 | 1,860 | 1,867 | 1,867 | 1,867 | 1,825 | 2.67M |
| July 23, 2026 | 1,863 | 1,868 | 1,868 | 1,883 | 1,840 | 2.07M |
| July 22, 2026 | 1,896 | 1,863 | 1,863 | 1,898.5 | 1,832.5 | 1.75M |
| July 21, 2026 | 1,944 | 1,915 | 1,915 | 1,959 | 1,905 | 1.69M |
| July 17, 2026 | 1,973.5 | 1,944 | 1,944 | 1,986.5 | 1,937.5 | 1.87M |
| July 16, 2026 | 1,969 | 1,969 | 1,969 | 1,998 | 1,953 | 1.65M |
| July 15, 2026 | 1,966 | 1,950 | 1,950 | 1,977.5 | 1,924 | 1.84M |
| July 14, 2026 | 1,971 | 1,969 | 1,969 | 1,996.5 | 1,955 | 2.17M |
| July 13, 2026 | 1,928 | 1,950.5 | 1,950.5 | 1,956.5 | 1,909 | 2.4M |
| July 10, 2026 | 1,977.5 | 1,972 | 1,972 | 2,016 | 1,953 | 3.69M |
| July 09, 2026 | 1,974.5 | 1,975 | 1,975 | 1,987.5 | 1,912 | 3.38M |
| July 08, 2026 | 1,959.5 | 1,978 | 1,978 | 1,998 | 1,924.5 | 2.84M |
| July 07, 2026 | 1,910 | 1,941 | 1,941 | 1,954 | 1,908 | 1.73M |
| July 06, 2026 | 1,919.5 | 1,927 | 1,927 | 1,934 | 1,906 | 1.15M |
| July 03, 2026 | 1,940 | 1,922.5 | 1,922.5 | 1,943 | 1,900.5 | 1.75M |
| July 02, 2026 | 1,833 | 1,867 | 1,867 | 1,914.5 | 1,829.5 | 2.59M |
| July 01, 2026 | 1,855.5 | 1,783.5 | 1,783.5 | 1,857 | 1,774 | 1.97M |
| June 30, 2026 | 1,854.5 | 1,855.5 | 1,855.5 | 1,873.5 | 1,832.5 | 2.41M |
| June 29, 2026 | 1,781.5 | 1,829.5 | 1,829.5 | 1,863 | 1,778 | 2.27M |
| June 26, 2026 | 1,787 | 1,781 | 1,781 | 1,788 | 1,766.5 | 1.94M |
| June 25, 2026 | 1,751 | 1,760.5 | 1,760.5 | 1,774.5 | 1,724.5 | 1.81M |
| June 24, 2026 | 1,773 | 1,724 | 1,724 | 1,780 | 1,718.5 | 2.52M |
| June 23, 2026 | 1,757 | 1,757 | 1,757 | 1,777 | 1,747 | 1.63M |
| June 22, 2026 | 1,742.5 | 1,774.5 | 1,774.5 | 1,782.5 | 1,742.5 | 1.2M |
| June 19, 2026 | 1,803 | 1,782.5 | 1,782.5 | 1,812.5 | 1,769.5 | 3.24M |
| June 18, 2026 | 1,809 | 1,792 | 1,792 | 1,814 | 1,777 | 2.19M |
| June 17, 2026 | 1,765 | 1,824.5 | 1,824.5 | 1,829 | 1,761 | 3.16M |
| June 16, 2026 | 1,760 | 1,740 | 1,740 | 1,785 | 1,722.5 | 3.25M |
| June 15, 2026 | 1,775 | 1,811 | 1,811 | 1,835 | 1,775 | 2.46M |
| June 12, 2026 | 1,815.5 | 1,814 | 1,814 | 1,825 | 1,772.5 | 3.32M |
| June 11, 2026 | 1,882.5 | 1,793 | 1,793 | 1,899 | 1,752 | 4.03M |
| June 10, 2026 | 1,853 | 1,914 | 1,914 | 1,922.5 | 1,848 | 1.8M |
| June 09, 2026 | 1,856.5 | 1,852.5 | 1,852.5 | 1,880 | 1,840.5 | 1.63M |
| June 08, 2026 | 1,854 | 1,875 | 1,875 | 1,901 | 1,843.5 | 2.18M |
| June 05, 2026 | 1,860 | 1,885 | 1,885 | 1,897.5 | 1,841 | 1.41M |
| June 04, 2026 | 1,875 | 1,838 | 1,838 | 1,900.5 | 1,838 | 1.78M |
| June 03, 2026 | 1,850 | 1,892 | 1,892 | 1,912 | 1,833.5 | 1.95M |
| June 02, 2026 | 1,897 | 1,891.5 | 1,891.5 | 1,919.5 | 1,868 | 2.67M |
| June 01, 2026 | 1,883 | 1,926 | 1,926 | 1,926 | 1,830.5 | 2.53M |
| May 29, 2026 | 1,935.5 | 1,889 | 1,889 | 1,961.5 | 1,889 | 19.3M |
| May 28, 2026 | 1,950 | 1,909.5 | 1,909.5 | 1,992 | 1,898 | 2.65M |
| May 27, 2026 | 1,875 | 1,938 | 1,938 | 1,938 | 1,852.5 | 2.95M |
| May 26, 2026 | 1,900 | 1,899 | 1,899 | 1,922 | 1,883.5 | 2.11M |
| May 25, 2026 | 1,954.5 | 1,902.5 | 1,902.5 | 1,956 | 1,869.5 | 1.52M |
| May 22, 2026 | 1,860 | 1,956.5 | 1,956.5 | 1,959 | 1,850 | 2.03M |
| May 21, 2026 | 1,951.5 | 1,900 | 1,900 | 1,958 | 1,891.5 | 2.33M |
| May 20, 2026 | 1,979.5 | 1,941 | 1,941 | 1,984 | 1,909 | 3.27M |
| May 19, 2026 | 1,899.5 | 2,005 | 2,005 | 2,006.5 | 1,870 | 4.83M |
| May 18, 2026 | 1,874 | 1,865 | 1,865 | 1,897 | 1,837 | 3.05M |
| May 15, 2026 | 1,888 | 1,858.5 | 1,858.5 | 1,891 | 1,810.5 | 3.02M |
| May 14, 2026 | 1,846 | 1,768 | 1,768 | 1,848 | 1,732.5 | 4.36M |
| May 13, 2026 | 1,916.5 | 1,848 | 1,848 | 1,918 | 1,839.5 | 4.1M |
| May 12, 2026 | 1,864 | 1,817 | 1,817 | 1,875.5 | 1,811 | 6.02M |
| May 11, 2026 | 1,819 | 1,767.5 | 1,767.5 | 1,828 | 1,746 | 4.38M |
| May 08, 2026 | 1,847.5 | 1,846.5 | 1,846.5 | 1,891.5 | 1,764 | 6.73M |