Monogatari Corporation (3097.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3097.T Historical Return
If you invested ¥1000 in The Monogatari Corporation (3097.T) 10 years ago, it would be worth ¥8,450.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,979.57, while ¥1000 invested 1 year ago would be worth ¥1,303.22. This corresponds to total returns of 745.07%, 197.96%, 30.32%, respectively, with annualized returns of 23.78%, 24.4%, 30.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3097.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,750 | 5,670 | 5,670 | 5,790 | 5,580 | 155,200 |
| August 20, 2026 | 5,930 | 5,680 | 5,680 | 5,930 | 5,670 | 165,800 |
| August 19, 2026 | 5,750 | 5,750 | 5,750 | 5,930 | 5,710 | 200,500 |
| August 18, 2026 | 5,610 | 5,690 | 5,690 | 5,720 | 5,560 | 158,900 |
| August 17, 2026 | 5,620 | 5,610 | 5,610 | 5,660 | 5,520 | 144,000 |
| August 14, 2026 | 5,610 | 5,660 | 5,660 | 5,760 | 5,590 | 185,900 |
| August 13, 2026 | 5,750 | 5,650 | 5,650 | 5,830 | 5,650 | 256,400 |
| August 12, 2026 | 5,730 | 5,790 | 5,790 | 5,930 | 5,540 | 690,600 |
| August 10, 2026 | 5,490 | 5,440 | 5,440 | 5,550 | 5,370 | 301,400 |
| August 07, 2026 | 5,450 | 5,510 | 5,510 | 5,580 | 5,380 | 252,900 |
| August 06, 2026 | 5,480 | 5,430 | 5,430 | 5,510 | 5,370 | 215,000 |
| August 05, 2026 | 5,310 | 5,380 | 5,380 | 5,400 | 5,290 | 208,000 |
| August 04, 2026 | 5,310 | 5,350 | 5,350 | 5,380 | 5,210 | 223,000 |
| August 03, 2026 | 5,320 | 5,310 | 5,310 | 5,500 | 5,280 | 304,800 |
| July 31, 2026 | 5,260 | 5,480 | 5,480 | 5,540 | 5,240 | 283,600 |
| July 30, 2026 | 5,390 | 5,360 | 5,360 | 5,420 | 5,300 | 207,100 |
| July 29, 2026 | 5,200 | 5,400 | 5,400 | 5,420 | 5,150 | 333,200 |
| July 28, 2026 | 5,160 | 5,190 | 5,190 | 5,200 | 5,100 | 132,000 |
| July 27, 2026 | 5,010 | 5,150 | 5,150 | 5,150 | 5,010 | 123,100 |
| July 23, 2026 | 4,950 | 4,955 | 4,955 | 5,000 | 4,915 | 146,400 |
| July 22, 2026 | 5,050 | 5,030 | 5,030 | 5,130 | 4,980 | 182,500 |
| July 21, 2026 | 5,170 | 5,130 | 5,130 | 5,270 | 5,100 | 156,200 |
| July 17, 2026 | 5,130 | 5,200 | 5,200 | 5,270 | 5,100 | 199,600 |
| July 16, 2026 | 5,040 | 5,080 | 5,080 | 5,130 | 5,040 | 106,700 |
| July 15, 2026 | 5,090 | 5,040 | 5,040 | 5,120 | 5,010 | 118,100 |
| July 14, 2026 | 5,000 | 5,020 | 5,020 | 5,100 | 4,995 | 147,600 |
| July 13, 2026 | 4,985 | 4,995 | 4,995 | 5,020 | 4,940 | 145,700 |
| July 10, 2026 | 5,040 | 4,985 | 4,985 | 5,050 | 4,935 | 233,100 |
| July 09, 2026 | 5,100 | 5,040 | 5,040 | 5,130 | 5,010 | 178,400 |
| July 08, 2026 | 5,100 | 5,110 | 5,110 | 5,180 | 5,040 | 269,400 |
| July 07, 2026 | 4,950 | 5,050 | 5,050 | 5,060 | 4,920 | 250,900 |
| July 06, 2026 | 4,810 | 4,935 | 4,935 | 4,940 | 4,805 | 237,800 |
| July 03, 2026 | 4,730 | 4,740 | 4,740 | 4,780 | 4,695 | 137,400 |
| July 02, 2026 | 4,760 | 4,660 | 4,660 | 4,880 | 4,645 | 218,000 |
| July 01, 2026 | 4,730 | 4,690 | 4,690 | 4,730 | 4,635 | 176,900 |
| June 30, 2026 | 4,810 | 4,755 | 4,755 | 4,825 | 4,725 | 195,700 |
| June 29, 2026 | 4,820 | 4,810 | 4,810 | 4,880 | 4,745 | 667,900 |
| June 26, 2026 | 4,690 | 4,640 | 4,640 | 4,745 | 4,585 | 736,600 |
| June 25, 2026 | 4,585 | 4,675 | 4,675 | 4,710 | 4,550 | 354,900 |
| June 24, 2026 | 4,550 | 4,525 | 4,525 | 4,575 | 4,500 | 237,200 |
| June 23, 2026 | 4,640 | 4,565 | 4,565 | 4,650 | 4,565 | 242,600 |
| June 22, 2026 | 4,675 | 4,640 | 4,640 | 4,675 | 4,625 | 302,300 |
| June 19, 2026 | 4,635 | 4,640 | 4,640 | 4,685 | 4,595 | 354,500 |
| June 18, 2026 | 4,710 | 4,565 | 4,565 | 4,710 | 4,500 | 504,300 |
| June 17, 2026 | 4,710 | 4,715 | 4,715 | 4,780 | 4,705 | 218,900 |
| June 16, 2026 | 4,785 | 4,675 | 4,675 | 4,795 | 4,635 | 288,700 |
| June 15, 2026 | 4,755 | 4,785 | 4,785 | 4,795 | 4,730 | 295,300 |
| June 12, 2026 | 4,740 | 4,730 | 4,730 | 4,765 | 4,665 | 261,200 |
| June 11, 2026 | 4,765 | 4,730 | 4,730 | 4,850 | 4,720 | 254,100 |
| June 10, 2026 | 4,630 | 4,780 | 4,780 | 4,800 | 4,610 | 362,200 |
| June 09, 2026 | 4,600 | 4,490 | 4,490 | 4,600 | 4,460 | 252,400 |
| June 08, 2026 | 4,635 | 4,550 | 4,550 | 4,790 | 4,510 | 314,800 |
| June 05, 2026 | 4,610 | 4,630 | 4,630 | 4,665 | 4,575 | 272,400 |
| June 04, 2026 | 4,655 | 4,470 | 4,470 | 4,675 | 4,470 | 283,900 |
| June 03, 2026 | 4,655 | 4,695 | 4,695 | 4,715 | 4,595 | 172,100 |
| June 02, 2026 | 4,720 | 4,725 | 4,725 | 4,760 | 4,660 | 256,200 |
| June 01, 2026 | 4,930 | 4,720 | 4,720 | 4,980 | 4,700 | 361,400 |
| May 29, 2026 | 4,805 | 5,030 | 5,030 | 5,150 | 4,800 | 370,000 |
| May 28, 2026 | 4,840 | 4,825 | 4,825 | 4,915 | 4,800 | 216,500 |
| May 27, 2026 | 4,615 | 4,770 | 4,770 | 4,775 | 4,575 | 193,100 |
AD
