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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,036	2,075	2,075	2,075	2,030	2.85M
February 19, 2026	1,992.5	2,063.5	2,063.5	2,083.5	1,973.5	3.33M
February 18, 2026	1,970	1,966	1,966	1,974	1,942	2.42M
February 17, 2026	2,014	1,971	1,971	2,015	1,967	1.8M
February 16, 2026	2,050	2,000	2,000	2,062	1,986	2.75M
February 13, 2026	2,132.5	2,074.5	2,074.5	2,151	2,058.5	3.28M
February 12, 2026	2,153.5	2,169	2,169	2,171	2,090	3.03M
February 10, 2026	2,115	2,148.5	2,148.5	2,174.5	2,108.5	1.77M
February 09, 2026	2,070.5	2,134	2,134	2,138.5	2,042	3.59M
February 06, 2026	2,114.5	2,158.5	2,158.5	2,166	2,110	3.03M
February 05, 2026	2,167.5	2,214.5	2,214.5	2,236.5	2,115.5	3.02M
February 04, 2026	2,191	2,127	2,127	2,247	2,093.5	5.55M
February 03, 2026	2,166	2,178.5	2,178.5	2,179	2,150	2.77M
February 02, 2026	2,138	2,132	2,132	2,158	2,112.5	2.26M
January 30, 2026	2,038.5	2,091.5	2,091.5	2,107.5	2,036	2.41M
January 29, 2026	2,091	2,036	2,036	2,101	2,036	3.92M
January 28, 2026	2,155.5	2,187.5	2,187.5	2,213.5	2,140.5	2.21M
January 27, 2026	2,220	2,262.5	2,262.5	2,270	2,212	1.39M
January 26, 2026	2,261	2,233.5	2,233.5	2,273	2,222	1.37M
January 23, 2026	2,241.5	2,244.5	2,244.5	2,267	2,222.5	900,000
January 22, 2026	2,212	2,215	2,215	2,231.5	2,204.5	1.56M
January 21, 2026	2,212	2,188.5	2,188.5	2,222	2,166	2.06M
January 20, 2026	2,278	2,258	2,258	2,302	2,243.5	1.96M
January 19, 2026	2,290	2,308.5	2,308.5	2,318.5	2,231.5	1.7M
January 16, 2026	2,369.5	2,286.5	2,286.5	2,370	2,275.5	2.17M
January 15, 2026	2,253.5	2,265.5	2,265.5	2,300	2,244.5	2.9M
January 14, 2026	2,316	2,223	2,223	2,340	2,223	3.95M
January 13, 2026	2,402.5	2,330	2,330	2,417.5	2,326	2.59M
January 09, 2026	2,372	2,381	2,381	2,424.5	2,366	1.78M
January 08, 2026	2,389.5	2,354	2,354	2,399	2,346.5	1.93M
January 07, 2026	2,400.5	2,375	2,375	2,423	2,363.5	1.79M
January 06, 2026	2,412	2,411	2,411	2,449	2,404.5	1.66M
January 05, 2026	2,515	2,403.5	2,403.5	2,526.5	2,403.5	2.63M
December 30, 2025	2,520	2,500.5	2,500.5	2,530	2,496	1.24M
December 29, 2025	2,519.5	2,513.5	2,513.5	2,521	2,479.5	1.03M
December 26, 2025	2,520	2,524	2,524	2,524	2,501.5	1.05M
December 25, 2025	2,468	2,536	2,536	2,537.5	2,466	1.56M
December 24, 2025	2,421	2,445.5	2,445.5	2,453	2,413	1.01M
December 23, 2025	2,416	2,433	2,433	2,444	2,408.5	1.28M
December 22, 2025	2,443	2,416	2,416	2,455	2,393	1.49M
December 19, 2025	2,352	2,417.5	2,417.5	2,418	2,338.5	3.05M
December 18, 2025	2,386.5	2,385.5	2,385.5	2,403.5	2,363	1.89M
December 17, 2025	2,364.5	2,374	2,374	2,379.5	2,310	1.95M
December 16, 2025	2,400	2,337.5	2,337.5	2,410	2,327.5	1.98M
December 15, 2025	2,399	2,372	2,372	2,414.5	2,349	2.78M
December 12, 2025	2,310	2,301	2,301	2,364.5	2,287	2.83M
December 11, 2025	2,260.5	2,265	2,265	2,295.5	2,240.5	3.31M
December 10, 2025	2,190	2,178	2,178	2,211	2,153.5	1.83M
December 09, 2025	2,214.5	2,206.5	2,206.5	2,229.5	2,195	1.72M
December 08, 2025	2,280	2,230	2,230	2,323	2,222	2.08M
December 05, 2025	2,293	2,262	2,262	2,322	2,256	2.58M
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

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