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 ¥7,851.41 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,190.77, while ¥1000 invested 1 year ago would be worth ¥1,303.48. This corresponds to total returns of 685.14%, 119.08%, 30.35%, respectively, with annualized returns of 22.88%, 16.99%, 30.35%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,460 | 5,490 | 5,490 | 5,570 | 5,400 | 225,400 |
| September 30, 2026 | 5,300 | 5,490 | 5,490 | 5,540 | 5,260 | 226,800 |
| September 29, 2026 | 5,330 | 5,340 | 5,340 | 5,370 | 5,220 | 190,100 |
| September 28, 2026 | 5,290 | 5,330 | 5,330 | 5,370 | 5,270 | 189,000 |
| September 25, 2026 | 5,270 | 5,220 | 5,220 | 5,280 | 5,190 | 176,800 |
| September 24, 2026 | 5,330 | 5,240 | 5,240 | 5,410 | 5,210 | 197,600 |
| September 18, 2026 | 5,240 | 5,330 | 5,330 | 5,370 | 5,190 | 211,600 |
| September 17, 2026 | 5,320 | 5,240 | 5,240 | 5,410 | 5,220 | 177,300 |
| September 16, 2026 | 5,460 | 5,340 | 5,340 | 5,460 | 5,340 | 135,600 |
| September 15, 2026 | 5,520 | 5,460 | 5,460 | 5,580 | 5,420 | 139,500 |
| September 11, 2026 | 5,580 | 5,520 | 5,520 | 5,630 | 5,490 | 190,500 |
| September 10, 2026 | 5,700 | 5,630 | 5,630 | 5,700 | 5,550 | 155,600 |
| September 09, 2026 | 5,860 | 5,700 | 5,700 | 5,860 | 5,700 | 139,400 |
| September 08, 2026 | 5,800 | 5,890 | 5,890 | 5,970 | 5,790 | 201,300 |
| September 07, 2026 | 5,850 | 5,790 | 5,790 | 5,920 | 5,710 | 182,000 |
| September 04, 2026 | 5,650 | 5,710 | 5,710 | 5,770 | 5,640 | 112,800 |
| September 03, 2026 | 5,630 | 5,680 | 5,680 | 5,680 | 5,570 | 153,400 |
| September 02, 2026 | 5,690 | 5,550 | 5,550 | 5,740 | 5,530 | 181,700 |
| September 01, 2026 | 5,800 | 5,750 | 5,750 | 5,880 | 5,750 | 110,600 |
| August 31, 2026 | 5,920 | 5,820 | 5,820 | 6,010 | 5,820 | 243,400 |
| August 28, 2026 | 5,750 | 5,890 | 5,890 | 5,900 | 5,750 | 212,000 |
| August 27, 2026 | 5,650 | 5,620 | 5,620 | 5,760 | 5,620 | 109,800 |
| August 26, 2026 | 5,720 | 5,680 | 5,680 | 5,750 | 5,680 | 94,900 |
| August 25, 2026 | 5,810 | 5,720 | 5,720 | 5,830 | 5,700 | 92,600 |
| August 24, 2026 | 5,700 | 5,730 | 5,730 | 5,830 | 5,670 | 116,900 |
| 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 |
AD
