The Monogatari Corporation - 3097.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,985	3,960	3,960	4,005	3,930	115,000
October 16, 2025	4,020	3,985	3,985	4,040	3,970	95,700
October 15, 2025	4,030	4,010	4,010	4,085	4,010	125,900
October 14, 2025	3,950	4,000	4,000	4,055	3,935	171,300
October 10, 2025	4,055	4,010	4,010	4,090	3,995	183,600
October 09, 2025	4,175	4,105	4,105	4,190	4,100	144,900
October 08, 2025	4,205	4,190	4,190	4,255	4,190	73,400
October 07, 2025	4,275	4,220	4,220	4,275	4,210	104,700
October 06, 2025	4,300	4,275	4,275	4,305	4,245	119,200
October 03, 2025	4,215	4,220	4,220	4,230	4,175	106,300
October 02, 2025	4,235	4,215	4,215	4,260	4,205	114,100
October 01, 2025	4,245	4,235	4,235	4,245	4,160	181,900
September 30, 2025	4,355	4,270	4,270	4,365	4,270	151,000
September 29, 2025	4,500	4,350	4,350	4,500	4,345	216,700
September 26, 2025	4,480	4,520	4,520	4,525	4,475	196,800
September 25, 2025	4,455	4,485	4,485	4,490	4,440	104,900
September 24, 2025	4,470	4,455	4,455	4,500	4,445	171,800
September 22, 2025	4,400	4,440	4,440	4,465	4,385	185,600
September 19, 2025	4,375	4,395	4,395	4,420	4,360	272,700
September 18, 2025	4,300	4,335	4,335	4,345	4,300	109,100
September 17, 2025	4,300	4,330	4,330	4,350	4,290	109,100
September 16, 2025	4,330	4,315	4,315	4,345	4,285	145,300
September 12, 2025	4,305	4,340	4,340	4,355	4,285	144,100
September 11, 2025	4,300	4,265	4,265	4,345	4,250	101,600
September 10, 2025	4,335	4,300	4,300	4,335	4,295	125,800
September 09, 2025	4,340	4,280	4,280	4,360	4,270	100,800
September 08, 2025	4,300	4,330	4,330	4,395	4,290	165,600
September 05, 2025	4,495	4,365	4,365	4,500	4,355	299,500
September 04, 2025	4,300	4,355	4,355	4,370	4,255	249,100
September 03, 2025	4,185	4,240	4,240	4,245	4,175	151,100
September 02, 2025	4,235	4,160	4,160	4,260	4,150	138,300
September 01, 2025	4,200	4,225	4,225	4,240	4,165	129,900
August 29, 2025	4,250	4,190	4,190	4,255	4,130	178,500
August 28, 2025	4,295	4,265	4,265	4,295	4,260	78,700
August 27, 2025	4,280	4,310	4,310	4,315	4,250	106,100
August 26, 2025	4,240	4,275	4,275	4,275	4,220	97,300
August 25, 2025	4,330	4,270	4,270	4,340	4,265	132,300
August 22, 2025	4,400	4,370	4,370	4,415	4,330	141,400
August 21, 2025	4,425	4,360	4,360	4,445	4,345	202,500
August 20, 2025	4,335	4,355	4,355	4,400	4,310	133,000
August 19, 2025	4,335	4,325	4,325	4,355	4,300	126,600
August 18, 2025	4,330	4,320	4,320	4,360	4,305	120,000
August 15, 2025	4,335	4,330	4,330	4,340	4,275	124,800
August 14, 2025	4,350	4,335	4,335	4,365	4,290	154,600
August 13, 2025	4,420	4,350	4,350	4,420	4,310	324,700
August 12, 2025	4,395	4,430	4,430	4,570	4,385	766,200
August 08, 2025	4,100	4,115	4,115	4,115	4,055	164,000
August 07, 2025	4,065	4,085	4,085	4,115	4,050	154,300
August 06, 2025	4,050	4,060	4,060	4,080	4,025	118,100
August 05, 2025	3,995	4,050	4,050	4,060	3,995	118,300
August 04, 2025	4,000	3,995	3,995	4,050	3,980	183,000
August 01, 2025	3,945	4,030	4,030	4,030	3,940	189,500
July 31, 2025	3,950	3,945	3,945	3,970	3,915	159,400
July 30, 2025	3,880	3,945	3,945	3,950	3,880	141,200
July 29, 2025	3,915	3,905	3,905	3,920	3,860	146,700
July 28, 2025	3,890	3,925	3,925	3,965	3,880	167,500
July 25, 2025	3,885	3,885	3,885	3,935	3,875	113,600
July 24, 2025	3,900	3,885	3,885	3,920	3,865	127,500
July 23, 2025	3,900	3,870	3,870	3,935	3,870	173,600
July 22, 2025	3,870	3,860	3,860	3,930	3,835	132,200

The Monogatari Corporation (3097.T) JPX