UK markets close in 5 hours 48 minutes

MonotaRO Co., Ltd. (3064.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,860.00-31.00 (-1.64%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20241,891.501,895.501,843.501,860.001,860.001,628,000
28 Jun 20241,905.001,913.001,869.001,891.001,891.001,679,300
27 Jun 20241,851.501,879.001,842.001,865.001,865.00869,500
27 Jun 20249 Dividend
26 Jun 20241,880.001,891.001,859.001,879.501,870.501,810,200
25 Jun 20241,791.001,869.501,783.001,866.501,857.561,463,700
24 Jun 20241,788.001,825.001,778.001,794.501,785.911,352,700
21 Jun 20241,794.501,822.001,781.501,787.501,778.941,565,700
20 Jun 20241,770.501,793.001,762.001,788.001,779.441,129,300
19 Jun 20241,804.501,820.001,763.001,778.501,769.981,412,400
18 Jun 20241,866.501,871.001,803.501,825.501,816.762,242,700
17 Jun 20241,871.501,892.001,836.501,859.001,850.102,899,400
14 Jun 20241,791.501,886.501,788.001,866.501,857.564,641,000
13 Jun 20241,739.001,804.501,731.001,778.001,769.493,959,700
12 Jun 20241,690.001,741.001,683.501,700.001,691.861,946,300
11 Jun 20241,656.501,681.001,621.001,680.501,672.451,720,200
10 Jun 20241,658.001,668.001,627.001,641.501,633.641,396,000
07 Jun 20241,641.001,687.001,637.001,663.001,655.041,647,300
06 Jun 20241,652.501,657.501,614.501,640.501,632.641,356,700
05 Jun 20241,622.501,651.501,620.501,643.001,635.131,566,300
04 Jun 20241,630.001,633.501,606.501,621.001,613.241,267,100
03 Jun 20241,660.001,703.001,630.501,636.001,628.172,559,100
31 May 20241,631.501,662.501,626.001,658.001,650.063,978,500
30 May 20241,553.501,625.501,542.001,616.001,608.262,556,600
29 May 20241,593.501,601.501,567.501,570.001,562.481,699,300
28 May 20241,590.501,607.001,576.001,600.001,592.341,644,100
27 May 20241,606.001,618.001,597.001,602.501,594.83780,900
24 May 20241,568.001,611.001,540.501,602.001,594.332,868,900
23 May 20241,620.001,623.501,596.001,604.001,596.321,711,500
22 May 20241,691.001,693.001,618.001,618.001,610.251,362,200
21 May 20241,697.001,710.501,656.001,672.501,664.492,212,900
20 May 20241,680.501,693.001,635.001,668.501,660.512,084,300
17 May 20241,673.001,697.501,634.001,640.501,632.643,005,100
16 May 20241,683.501,696.001,610.501,654.501,646.584,732,000
15 May 20241,753.501,754.501,703.001,707.001,698.832,171,100
14 May 20241,705.001,758.501,684.501,752.001,743.613,532,200
13 May 20241,689.001,697.001,615.501,690.001,681.916,211,900
10 May 20241,772.501,808.501,772.501,805.001,796.361,639,300
09 May 20241,801.501,805.001,765.001,784.001,775.461,609,600
08 May 20241,831.001,843.501,796.001,802.001,793.372,058,600
07 May 20241,853.501,873.001,832.001,832.501,823.732,845,400
02 May 20241,822.501,842.501,793.001,832.501,823.732,320,300
01 May 20241,798.501,862.001,790.001,832.501,823.733,043,200
30 Apr 20241,812.001,911.001,785.501,911.001,901.854,318,400
26 Apr 20241,739.501,826.001,705.001,782.501,773.965,615,300
25 Apr 20241,955.501,977.001,932.501,932.501,923.252,230,900
24 Apr 20241,899.501,936.001,890.001,931.001,921.752,015,800
23 Apr 20241,901.501,927.001,843.501,881.501,872.492,290,900
22 Apr 20241,900.001,934.501,893.001,915.001,905.831,439,800
19 Apr 20241,908.001,927.501,821.001,875.501,866.522,927,800
18 Apr 20241,940.001,963.001,917.501,927.501,918.272,768,700
17 Apr 20242,021.002,033.001,980.001,980.001,970.522,780,900
16 Apr 20241,999.502,018.001,982.502,011.002,001.372,892,100
15 Apr 20241,995.502,007.001,927.001,963.501,954.102,259,400
12 Apr 20241,979.002,052.001,976.002,017.002,007.343,672,500
11 Apr 20241,921.002,013.501,894.502,008.001,998.387,930,600
10 Apr 20241,808.501,833.001,795.001,801.001,792.382,882,100
09 Apr 20241,772.501,785.001,763.501,770.001,761.522,359,500
08 Apr 20241,735.501,772.001,729.501,758.001,749.581,659,300
05 Apr 20241,723.001,764.501,703.001,747.501,739.132,551,800
04 Apr 20241,700.001,761.501,690.001,759.001,750.581,858,700
03 Apr 20241,725.501,746.501,699.501,740.001,731.672,046,100
02 Apr 20241,761.501,766.501,722.001,739.501,731.172,638,200
01 Apr 20241,817.001,821.001,792.001,794.501,785.911,882,300
29 Mar 20241,820.501,835.001,804.001,805.001,796.36974,800
28 Mar 20241,788.001,832.001,778.501,815.001,806.312,606,000
27 Mar 20241,800.001,822.001,786.001,792.501,783.922,458,900
26 Mar 20241,780.001,823.001,776.501,800.001,791.382,487,400
25 Mar 20241,800.001,809.001,753.501,753.501,745.102,295,600
22 Mar 20241,823.001,831.501,768.001,792.501,783.922,984,600
21 Mar 20241,780.501,823.001,759.501,823.001,814.274,376,900
19 Mar 20241,714.001,749.501,702.501,746.001,737.644,148,400
18 Mar 20241,610.001,698.001,609.001,697.501,689.374,660,700
15 Mar 20241,591.001,608.001,573.501,603.501,595.822,895,500
14 Mar 20241,572.001,604.501,544.001,591.001,583.383,010,100
13 Mar 20241,563.001,582.001,546.501,563.501,556.013,947,900
12 Mar 20241,495.001,565.501,441.001,563.001,555.524,396,100
11 Mar 20241,450.001,490.501,445.001,485.501,478.392,276,600
08 Mar 20241,434.501,466.001,422.001,456.501,449.531,680,600
07 Mar 20241,440.001,451.501,424.001,447.501,440.571,558,900
06 Mar 20241,414.001,478.501,410.001,442.501,435.592,822,200
05 Mar 20241,448.001,453.001,405.001,414.001,407.232,701,800
04 Mar 20241,450.001,486.501,446.501,452.501,445.542,768,400
01 Mar 20241,431.501,439.501,419.001,426.001,419.171,371,100
29 Feb 20241,440.501,447.001,416.501,432.501,425.642,834,500
28 Feb 20241,483.501,496.501,443.501,447.501,440.573,977,900
27 Feb 20241,534.001,542.001,510.501,523.501,516.201,483,900
26 Feb 20241,507.501,548.001,491.001,525.001,517.703,906,900
22 Feb 20241,525.001,529.501,493.501,493.501,486.352,560,900
21 Feb 20241,520.001,535.501,494.001,529.501,522.183,079,100
20 Feb 20241,573.001,573.001,514.501,540.001,532.632,764,000
19 Feb 20241,554.001,581.001,539.001,564.001,556.514,620,600
16 Feb 20241,497.501,543.001,482.501,542.001,534.623,357,800
15 Feb 20241,439.001,483.001,434.001,483.001,475.903,438,900
14 Feb 20241,399.001,422.501,389.001,414.501,407.733,099,900
13 Feb 20241,373.001,399.001,355.001,377.501,370.903,108,900
09 Feb 20241,394.001,408.501,370.001,373.001,366.432,341,900
08 Feb 20241,381.501,402.001,371.501,387.501,380.861,992,500
07 Feb 20241,386.501,398.501,368.001,381.501,374.882,647,000
06 Feb 20241,417.501,422.501,353.001,360.001,353.495,795,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...