Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

MonotaRO Co., Ltd. (3064.T)

2,786.50
+1.00
+(0.04%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,735.502,786.502,715.502,786.502,786.50917,900
Apr 21, 20252,824.502,831.002,774.002,785.502,785.50819,900
Apr 18, 20252,805.002,860.002,793.002,860.002,860.001,411,600
Apr 17, 20252,748.002,820.002,746.502,796.002,796.00845,600
Apr 16, 20252,759.002,784.002,719.002,760.002,760.00786,000
Apr 15, 20252,770.002,784.002,707.502,744.002,744.00909,500
Apr 14, 20252,800.502,819.002,755.502,764.002,764.001,040,600
Apr 11, 20252,783.002,809.002,712.002,805.002,805.001,403,400
Apr 10, 20252,725.002,785.002,665.002,771.002,771.001,430,400
Apr 9, 20252,616.002,669.502,558.002,603.002,603.001,925,500
Apr 8, 20252,532.502,669.502,532.502,616.002,616.001,668,300
Apr 7, 20252,578.002,631.502,454.502,482.502,482.502,887,800
Apr 4, 20252,855.002,888.002,704.502,705.502,705.502,357,200
Apr 3, 20252,740.002,819.002,725.502,805.002,805.001,389,700
Apr 2, 20252,807.502,821.502,761.002,790.002,790.001,094,500
Apr 1, 20252,841.502,883.002,776.502,780.002,780.001,167,600
Mar 31, 20252,899.002,911.502,797.502,797.502,797.502,204,400
Mar 28, 20252,973.502,975.002,891.502,913.002,913.001,471,400
Mar 27, 20252,937.502,958.002,897.002,958.002,958.001,786,400
Mar 26, 20252,944.502,980.002,888.502,930.002,930.002,154,000
Mar 25, 20252,733.002,910.002,733.002,894.502,894.502,668,000
Mar 24, 20252,795.002,800.002,691.002,700.002,700.001,335,000
Mar 21, 20252,720.002,764.002,695.002,763.502,763.501,617,600
Mar 19, 20252,752.502,769.002,729.002,746.002,746.001,099,500
Mar 18, 20252,715.502,754.002,700.002,733.502,733.501,664,300
Mar 17, 20252,720.502,748.002,700.502,748.002,748.001,244,800
Mar 14, 20252,700.002,755.002,678.502,735.002,735.001,708,300
Mar 13, 20252,726.502,763.002,662.002,673.002,673.002,027,800
Mar 12, 20252,700.002,738.502,665.502,694.502,694.503,085,900
Mar 11, 20252,495.002,658.002,478.502,637.002,637.003,657,000
Mar 10, 20252,418.502,424.002,385.502,422.002,422.001,774,100
Mar 7, 20252,490.002,501.002,429.502,429.502,429.501,467,400
Mar 6, 20252,548.502,566.502,511.002,513.502,513.501,198,300
Mar 5, 20252,650.502,658.502,548.502,563.502,563.501,549,100
Mar 4, 20252,582.502,636.502,566.502,600.502,600.502,000,600
Mar 3, 20252,533.002,582.502,521.502,552.002,552.001,208,000
Feb 28, 20252,504.502,548.002,476.502,525.502,525.501,961,300
Feb 27, 20252,499.002,524.502,486.002,520.502,520.501,287,300
Feb 26, 20252,484.502,510.002,454.002,473.502,473.501,385,600
Feb 25, 20252,520.502,536.502,482.502,492.002,492.001,418,900
Feb 21, 20252,560.002,586.002,532.502,570.502,570.501,134,100
Feb 20, 20252,590.502,600.002,508.002,526.502,526.501,908,600
Feb 19, 20252,632.002,650.502,602.002,628.502,628.501,509,000
Feb 18, 20252,722.002,736.002,635.002,657.502,657.501,882,200
Feb 17, 20252,800.502,805.502,757.002,761.502,761.50802,000
Feb 14, 20252,790.002,843.502,780.002,817.002,817.001,172,300
Feb 13, 20252,751.002,797.002,725.502,770.002,770.001,182,200
Feb 12, 20252,741.502,774.502,726.002,759.002,759.001,472,700
Feb 10, 20252,720.002,785.002,715.502,751.002,751.00854,700
Feb 7, 20252,794.002,818.002,714.002,720.002,720.001,598,700
Feb 6, 20253,000.003,020.002,801.002,813.002,813.002,810,400
Feb 5, 20252,931.002,998.002,886.502,993.002,993.002,845,600
Feb 4, 20252,758.502,879.002,740.002,834.502,834.502,788,100
Feb 3, 20252,559.502,807.002,559.502,723.502,723.503,435,700
Jan 31, 20252,731.002,752.002,640.002,661.502,661.501,838,600
Jan 30, 20252,678.502,742.502,655.502,728.502,728.501,513,200
Jan 29, 20252,650.002,706.002,631.502,691.502,691.501,622,100
Jan 28, 20252,562.002,613.002,525.002,583.002,583.001,591,600
Jan 27, 20252,500.002,508.002,471.002,475.002,475.001,074,300
Jan 24, 20252,505.002,547.002,501.002,501.002,501.00790,700
Jan 23, 20252,504.002,526.502,476.002,487.002,487.001,066,900
Jan 22, 20252,496.002,503.502,457.002,480.502,480.50915,800
Jan 21, 20252,505.002,510.002,446.002,503.002,503.001,232,200
Jan 20, 20252,509.502,509.502,476.502,488.002,488.00808,600
Jan 17, 20252,516.002,524.502,458.002,485.502,485.501,146,200
Jan 16, 20252,520.502,552.002,503.002,519.002,519.00832,800
Jan 15, 20252,505.002,537.002,491.002,518.002,518.001,178,500
Jan 14, 20252,582.002,610.502,497.502,503.002,503.002,375,700
Jan 10, 20252,635.002,638.002,530.002,556.502,556.501,658,700
Jan 9, 20252,507.002,595.002,507.002,585.002,585.001,425,600
Jan 8, 20252,522.502,531.002,459.502,515.502,515.501,875,500
Jan 7, 20252,510.002,542.002,489.502,522.502,522.502,018,800
Jan 6, 20252,722.002,722.002,551.502,551.502,551.502,041,700
Dec 30, 20242,746.002,746.002,656.002,672.002,672.001,020,200
Dec 27, 2024 10 Dividend
Dec 27, 20242,712.002,730.002,697.002,722.002,722.001,336,700
Dec 26, 20242,695.002,751.502,687.002,743.002,733.001,198,100
Dec 25, 20242,685.502,715.002,666.002,703.002,693.151,209,900
Dec 24, 20242,691.002,725.502,681.002,712.502,702.61734,000
Dec 23, 20242,720.502,750.502,705.002,730.502,720.55752,300
Dec 20, 20242,731.502,802.502,723.502,723.502,713.572,723,400
Dec 19, 20242,699.502,734.002,650.502,712.002,702.112,217,300
Dec 18, 20242,702.002,715.002,660.002,675.502,665.752,068,000
Dec 17, 20242,756.002,773.002,706.002,714.502,704.601,534,800
Dec 16, 20242,778.502,798.002,722.002,761.002,750.931,209,400
Dec 13, 20242,795.502,832.502,782.002,811.002,800.751,180,100
Dec 12, 20242,801.002,882.502,778.002,838.502,828.152,106,900
Dec 11, 20242,674.002,756.002,668.002,751.002,740.971,870,400
Dec 10, 20242,758.002,758.502,648.502,674.002,664.251,424,300
Dec 9, 20242,794.502,814.502,682.002,708.002,698.131,669,300
Dec 6, 20242,745.502,805.002,740.502,757.002,746.951,225,000
Dec 5, 20242,754.502,771.002,707.002,727.502,717.561,173,800
Dec 4, 20242,730.002,751.502,693.502,743.002,733.001,169,300
Dec 3, 20242,687.002,727.002,674.502,689.502,679.701,185,000
Dec 2, 20242,649.502,703.002,640.502,670.502,660.761,531,400
Nov 29, 20242,632.002,679.002,627.002,668.502,658.771,174,500
Nov 28, 20242,616.502,633.002,597.002,621.502,611.941,136,600
Nov 27, 20242,608.002,664.502,600.002,645.002,635.361,330,200
Nov 26, 20242,695.002,708.002,590.002,615.002,605.471,413,600
Nov 25, 20242,659.002,694.502,612.002,618.002,608.462,257,500
Nov 22, 20242,500.502,645.002,494.002,638.002,628.382,283,500
Nov 21, 20242,503.502,537.502,477.002,494.002,484.911,132,800
Nov 20, 20242,500.002,550.002,467.002,482.002,472.951,220,100
Nov 19, 20242,559.502,597.002,502.002,511.002,501.851,387,300
Nov 18, 20242,489.002,526.502,450.002,509.502,500.351,512,400
Nov 15, 20242,569.502,581.002,496.002,509.002,499.852,140,000
Nov 14, 20242,620.002,669.502,600.002,600.002,590.521,712,000
Nov 13, 20242,784.002,799.502,618.502,630.502,620.912,893,800
Nov 12, 20242,724.002,797.502,693.502,784.502,774.353,467,100
Nov 11, 20242,715.002,805.002,697.002,805.002,794.772,717,300
Nov 8, 20242,667.502,701.502,652.002,668.502,658.772,394,900
Nov 7, 20242,573.002,606.502,480.502,557.502,548.181,999,500
Nov 6, 20242,679.502,679.502,560.502,573.002,563.622,391,100
Nov 5, 20242,541.502,611.502,496.002,611.502,601.982,365,000
Nov 1, 20242,448.002,547.002,375.002,502.002,492.883,908,000
Oct 31, 20242,352.502,355.002,295.002,317.502,309.052,498,900
Oct 30, 20242,329.502,337.502,286.502,310.502,302.082,042,900
Oct 29, 20242,301.002,345.002,272.002,332.002,323.501,390,100
Oct 28, 20242,315.502,337.002,291.502,298.002,289.621,492,200
Oct 25, 20242,277.502,329.002,265.502,315.502,307.061,215,200
Oct 24, 20242,284.002,320.002,273.002,288.502,280.161,221,500
Oct 23, 20242,391.502,391.502,295.002,296.002,287.631,346,800
Oct 22, 20242,457.502,458.502,330.002,354.002,345.421,779,200
Oct 21, 20242,444.002,471.502,411.002,457.502,448.542,109,000
Oct 18, 20242,361.502,371.002,323.502,324.002,315.531,580,400
Oct 17, 20242,474.002,482.502,385.002,385.002,376.312,061,400
Oct 16, 20242,438.002,499.002,420.502,485.002,475.941,966,200
Oct 15, 20242,487.002,512.002,481.502,488.002,478.931,456,800
Oct 11, 20242,408.502,530.002,401.002,500.002,490.894,034,500
Oct 10, 20242,370.002,393.002,342.002,358.502,349.901,131,400
Oct 9, 20242,393.002,409.002,369.002,382.002,373.321,021,100
Oct 8, 20242,402.502,404.502,359.002,385.502,376.80964,400
Oct 7, 20242,344.502,399.002,344.002,372.002,363.351,398,800
Oct 4, 20242,325.002,410.002,324.502,362.002,353.391,844,300
Oct 3, 20242,337.502,339.002,264.002,289.002,280.662,394,600
Oct 2, 20242,440.002,443.502,287.502,287.502,279.162,465,300
Oct 1, 20242,364.502,441.002,355.502,433.002,424.131,205,800
Sep 30, 20242,415.002,432.502,375.002,397.502,388.762,726,700
Sep 27, 20242,461.002,496.502,453.002,465.002,456.012,301,500
Sep 26, 20242,405.002,511.002,400.002,511.002,501.851,920,600
Sep 25, 20242,390.002,421.002,385.002,388.502,379.791,177,100
Sep 24, 20242,435.002,462.002,395.002,411.502,402.712,185,100
Sep 20, 20242,347.002,415.502,340.002,395.002,386.272,877,100
Sep 19, 20242,383.002,419.502,319.502,319.502,311.041,977,600
Sep 18, 20242,401.502,441.002,364.502,380.002,371.321,271,000
Sep 17, 20242,310.002,397.002,300.002,397.002,388.262,402,800
Sep 13, 20242,400.002,419.502,305.002,312.002,303.572,823,800
Sep 12, 20242,441.002,483.002,431.002,467.002,458.011,782,800
Sep 11, 20242,580.002,588.502,348.502,400.002,391.253,735,000
Sep 10, 20242,460.002,541.502,441.002,535.002,525.762,769,900
Sep 9, 20242,301.502,473.502,294.002,461.002,452.033,512,600
Sep 6, 20242,393.002,429.502,334.002,351.502,342.932,850,500
Sep 5, 20242,389.502,433.002,310.002,348.002,339.442,807,600
Sep 4, 20242,295.002,374.502,293.002,355.002,346.412,548,100
Sep 3, 20242,280.002,327.002,273.002,303.502,295.101,584,600
Sep 2, 20242,280.002,303.502,244.502,277.502,269.201,479,700
Aug 30, 20242,311.502,329.002,271.002,301.502,293.112,773,900
Aug 29, 20242,272.502,320.502,266.502,320.002,311.541,591,100
Aug 28, 20242,293.002,298.002,268.002,290.502,282.151,953,700
Aug 27, 20242,312.002,319.002,238.002,263.002,254.752,684,600
Aug 26, 20242,345.002,379.002,313.002,324.002,315.532,476,600
Aug 23, 20242,391.502,393.002,314.502,343.502,334.963,050,800
Aug 22, 20242,380.002,408.502,341.502,350.002,341.433,115,200
Aug 21, 20242,412.502,482.502,387.002,387.002,378.302,706,400
Aug 20, 20242,440.002,464.502,410.002,458.502,449.542,852,100
Aug 19, 20242,480.002,495.002,435.002,465.502,456.512,365,000
Aug 16, 20242,391.502,488.002,381.502,486.502,477.442,633,000
Aug 15, 20242,401.002,427.002,361.502,401.002,392.252,480,200
Aug 14, 20242,378.502,449.002,327.002,416.502,407.692,985,600
Aug 13, 20242,330.002,378.502,277.002,378.502,369.832,365,200
Aug 9, 20242,349.002,421.002,312.002,357.002,348.412,917,900
Aug 8, 20242,193.002,342.002,181.502,306.002,297.592,725,900
Aug 7, 20242,150.002,267.502,103.502,246.002,237.813,337,700
Aug 6, 20242,250.002,311.502,194.502,232.002,223.865,628,400
Aug 5, 20242,153.002,246.002,110.502,161.002,153.126,686,900
Aug 2, 20242,040.502,267.502,024.002,174.002,166.076,260,400
Aug 1, 20242,202.002,205.002,107.502,140.502,132.703,004,100
Jul 31, 20242,102.502,129.002,075.002,115.002,107.291,863,000
Jul 30, 20242,079.502,093.502,050.502,068.502,060.962,332,000
Jul 29, 20242,078.002,111.002,065.502,089.502,081.881,403,600
Jul 26, 20242,080.502,089.502,043.002,046.502,039.042,017,100
Jul 25, 20242,071.502,099.002,038.002,057.502,050.002,469,400
Jul 24, 20242,035.002,072.002,018.002,064.002,056.482,285,500
Jul 23, 20242,019.002,037.001,983.002,007.001,999.681,921,200
Jul 22, 20242,003.002,008.001,964.002,000.001,992.711,040,100
Jul 19, 20242,019.002,036.501,988.502,012.002,004.661,366,500
Jul 18, 20242,067.002,070.002,013.502,013.502,006.161,422,500
Jul 17, 20242,097.002,107.502,064.502,085.002,077.401,365,800
Jul 16, 20242,091.502,119.502,082.002,112.002,104.301,609,900
Jul 12, 20242,060.002,106.502,046.002,091.502,083.882,830,600
Jul 11, 20242,054.002,138.502,029.002,092.502,084.876,962,900
Jul 10, 20241,821.501,844.001,784.501,844.001,837.281,505,100
Jul 9, 20241,848.501,860.001,802.001,828.001,821.341,709,600
Jul 8, 20241,870.001,876.001,835.501,835.501,828.811,223,900
Jul 5, 20241,874.001,878.501,839.001,845.001,838.27883,700
Jul 4, 20241,870.001,881.501,856.501,876.001,869.16950,200
Jul 3, 20241,820.001,854.501,805.001,851.501,844.751,194,600
Jul 2, 20241,832.001,841.001,800.001,830.501,823.831,636,700
Jul 1, 20241,891.501,895.501,843.501,860.001,853.221,628,000
Jun 28, 20241,905.001,913.001,869.001,891.001,884.111,679,300
Jun 27, 2024 9 Dividend
Jun 27, 20241,851.501,879.001,842.001,865.001,858.20869,500
Jun 26, 20241,880.001,891.001,859.001,879.501,863.681,810,200
Jun 25, 20241,791.001,869.501,783.001,866.501,850.791,463,700
Jun 24, 20241,788.001,825.001,778.001,794.501,779.401,352,700
Jun 21, 20241,794.501,822.001,781.501,787.501,772.461,565,700
Jun 20, 20241,770.501,793.001,762.001,788.001,772.951,129,300
Jun 19, 20241,804.501,820.001,763.001,778.501,763.531,412,400
Jun 18, 20241,866.501,871.001,803.501,825.501,810.142,242,700
Jun 17, 20241,871.501,892.001,836.501,859.001,843.352,899,400
Jun 14, 20241,791.501,886.501,788.001,866.501,850.794,641,000
Jun 13, 20241,739.001,804.501,731.001,778.001,763.043,959,700
Jun 12, 20241,690.001,741.001,683.501,700.001,685.691,946,300
Jun 11, 20241,656.501,681.001,621.001,680.501,666.361,720,200
Jun 10, 20241,658.001,668.001,627.001,641.501,627.681,396,000
Jun 7, 20241,641.001,687.001,637.001,663.001,649.001,647,300
Jun 6, 20241,652.501,657.501,614.501,640.501,626.691,356,700
Jun 5, 20241,622.501,651.501,620.501,643.001,629.171,566,300
Jun 4, 20241,630.001,633.501,606.501,621.001,607.361,267,100
Jun 3, 20241,660.001,703.001,630.501,636.001,622.232,559,100
May 31, 20241,631.501,662.501,626.001,658.001,644.053,978,500
May 30, 20241,553.501,625.501,542.001,616.001,602.402,556,600
May 29, 20241,593.501,601.501,567.501,570.001,556.791,699,300
May 28, 20241,590.501,607.001,576.001,600.001,586.531,644,100
May 27, 20241,606.001,618.001,597.001,602.501,589.01780,900
May 24, 20241,568.001,611.001,540.501,602.001,588.522,868,900
May 23, 20241,620.001,623.501,596.001,604.001,590.501,711,500
May 22, 20241,691.001,693.001,618.001,618.001,604.381,362,200
May 21, 20241,697.001,710.501,656.001,672.501,658.422,212,900
May 20, 20241,680.501,693.001,635.001,668.501,654.462,084,300
May 17, 20241,673.001,697.501,634.001,640.501,626.693,005,100
May 16, 20241,683.501,696.001,610.501,654.501,640.574,732,000
May 15, 20241,753.501,754.501,703.001,707.001,692.632,171,100
May 14, 20241,705.001,758.501,684.501,752.001,737.253,532,200
May 13, 20241,689.001,697.001,615.501,690.001,675.786,211,900
May 10, 20241,772.501,808.501,772.501,805.001,789.811,639,300
May 9, 20241,801.501,805.001,765.001,784.001,768.981,609,600
May 8, 20241,831.001,843.501,796.001,802.001,786.832,058,600
May 7, 20241,853.501,873.001,832.001,832.501,817.082,845,400
May 2, 20241,822.501,842.501,793.001,832.501,817.082,320,300
May 1, 20241,798.501,862.001,790.001,832.501,817.083,043,200
Apr 30, 20241,812.001,911.001,785.501,911.001,894.924,318,400
Apr 26, 20241,739.501,826.001,705.001,782.501,767.505,615,300
Apr 25, 20241,955.501,977.001,932.501,932.501,916.232,230,900
Apr 24, 20241,899.501,936.001,890.001,931.001,914.752,015,800
Apr 23, 20241,901.501,927.001,843.501,881.501,865.662,290,900
Apr 22, 20241,900.001,934.501,893.001,915.001,898.881,439,800

Related Tickers

2678.T ASKUL Corporation
1,464.00
+0.62%
 
3092.T ZOZO, Inc.
1,436.00
-1.17%
 
4385.T Mercari, Inc.
2,320.00
-0.09%
 
2209.HK YesAsia Holdings Limited
3.680
+10.51%
 
4689.T LY Corporation
552.70
-0.61%
 
4755.T Rakuten Group, Inc.
754.00
-2.86%
 
NYKAA.NS FSN E-Commerce Ventures Limited
187.94
-2.19%
 
ETERNAL.NS Eternal Limited
237.47
+1.38%
 
ZOMATO.BO Eternal Limited
215.25
0.00%
 
BABA Alibaba Group Holding Limited
110.15
+1.18%