Canada markets closed

MonotaRO Co., Ltd. (3064.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,847.00+16.50 (+0.90%)
As of 11:13AM JST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20241,820.001,848.501,805.001,847.001,847.00554,900
Jul 02, 20241,832.001,841.001,800.001,830.501,830.501,636,700
Jul 01, 20241,891.501,895.501,843.501,860.001,860.001,628,000
Jun 28, 20241,905.001,913.001,869.001,891.001,891.001,679,300
Jun 27, 20241,851.501,879.001,842.001,865.001,865.00869,500
Jun 27, 20249 Dividend
Jun 26, 20241,880.001,891.001,859.001,879.501,870.501,810,200
Jun 25, 20241,791.001,869.501,783.001,866.501,857.561,463,700
Jun 24, 20241,788.001,825.001,778.001,794.501,785.911,352,700
Jun 21, 20241,794.501,822.001,781.501,787.501,778.941,565,700
Jun 20, 20241,770.501,793.001,762.001,788.001,779.441,129,300
Jun 19, 20241,804.501,820.001,763.001,778.501,769.981,412,400
Jun 18, 20241,866.501,871.001,803.501,825.501,816.762,242,700
Jun 17, 20241,871.501,892.001,836.501,859.001,850.102,899,400
Jun 14, 20241,791.501,886.501,788.001,866.501,857.564,641,000
Jun 13, 20241,739.001,804.501,731.001,778.001,769.493,959,700
Jun 12, 20241,690.001,741.001,683.501,700.001,691.861,946,300
Jun 11, 20241,656.501,681.001,621.001,680.501,672.451,720,200
Jun 10, 20241,658.001,668.001,627.001,641.501,633.641,396,000
Jun 07, 20241,641.001,687.001,637.001,663.001,655.041,647,300
Jun 06, 20241,652.501,657.501,614.501,640.501,632.641,356,700
Jun 05, 20241,622.501,651.501,620.501,643.001,635.131,566,300
Jun 04, 20241,630.001,633.501,606.501,621.001,613.241,267,100
Jun 03, 20241,660.001,703.001,630.501,636.001,628.172,559,100
May 31, 20241,631.501,662.501,626.001,658.001,650.063,978,500
May 30, 20241,553.501,625.501,542.001,616.001,608.262,556,600
May 29, 20241,593.501,601.501,567.501,570.001,562.481,699,300
May 28, 20241,590.501,607.001,576.001,600.001,592.341,644,100
May 27, 20241,606.001,618.001,597.001,602.501,594.83780,900
May 24, 20241,568.001,611.001,540.501,602.001,594.332,868,900
May 23, 20241,620.001,623.501,596.001,604.001,596.321,711,500
May 22, 20241,691.001,693.001,618.001,618.001,610.251,362,200
May 21, 20241,697.001,710.501,656.001,672.501,664.492,212,900
May 20, 20241,680.501,693.001,635.001,668.501,660.512,084,300
May 17, 20241,673.001,697.501,634.001,640.501,632.643,005,100
May 16, 20241,683.501,696.001,610.501,654.501,646.584,732,000
May 15, 20241,753.501,754.501,703.001,707.001,698.832,171,100
May 14, 20241,705.001,758.501,684.501,752.001,743.613,532,200
May 13, 20241,689.001,697.001,615.501,690.001,681.916,211,900
May 10, 20241,772.501,808.501,772.501,805.001,796.361,639,300
May 09, 20241,801.501,805.001,765.001,784.001,775.461,609,600
May 08, 20241,831.001,843.501,796.001,802.001,793.372,058,600
May 07, 20241,853.501,873.001,832.001,832.501,823.732,845,400
May 02, 20241,822.501,842.501,793.001,832.501,823.732,320,300
May 01, 20241,798.501,862.001,790.001,832.501,823.733,043,200
Apr 30, 20241,812.001,911.001,785.501,911.001,901.854,318,400
Apr 26, 20241,739.501,826.001,705.001,782.501,773.965,615,300
Apr 25, 20241,955.501,977.001,932.501,932.501,923.252,230,900
Apr 24, 20241,899.501,936.001,890.001,931.001,921.752,015,800
Apr 23, 20241,901.501,927.001,843.501,881.501,872.492,290,900
Apr 22, 20241,900.001,934.501,893.001,915.001,905.831,439,800
Apr 19, 20241,908.001,927.501,821.001,875.501,866.522,927,800
Apr 18, 20241,940.001,963.001,917.501,927.501,918.272,768,700
Apr 17, 20242,021.002,033.001,980.001,980.001,970.522,780,900
Apr 16, 20241,999.502,018.001,982.502,011.002,001.372,892,100
Apr 15, 20241,995.502,007.001,927.001,963.501,954.102,259,400
Apr 12, 20241,979.002,052.001,976.002,017.002,007.343,672,500
Apr 11, 20241,921.002,013.501,894.502,008.001,998.387,930,600
Apr 10, 20241,808.501,833.001,795.001,801.001,792.382,882,100
Apr 09, 20241,772.501,785.001,763.501,770.001,761.522,359,500
Apr 08, 20241,735.501,772.001,729.501,758.001,749.581,659,300
Apr 05, 20241,723.001,764.501,703.001,747.501,739.132,551,800
Apr 04, 20241,700.001,761.501,690.001,759.001,750.581,858,700
Apr 03, 20241,725.501,746.501,699.501,740.001,731.672,046,100
Apr 02, 20241,761.501,766.501,722.001,739.501,731.172,638,200
Apr 01, 20241,817.001,821.001,792.001,794.501,785.911,882,300
Mar 29, 20241,820.501,835.001,804.001,805.001,796.36974,800
Mar 28, 20241,788.001,832.001,778.501,815.001,806.312,606,000
Mar 27, 20241,800.001,822.001,786.001,792.501,783.922,458,900
Mar 26, 20241,780.001,823.001,776.501,800.001,791.382,487,400
Mar 25, 20241,800.001,809.001,753.501,753.501,745.102,295,600
Mar 22, 20241,823.001,831.501,768.001,792.501,783.922,984,600
Mar 21, 20241,780.501,823.001,759.501,823.001,814.274,376,900
Mar 19, 20241,714.001,749.501,702.501,746.001,737.644,148,400
Mar 18, 20241,610.001,698.001,609.001,697.501,689.374,660,700
Mar 15, 20241,591.001,608.001,573.501,603.501,595.822,895,500
Mar 14, 20241,572.001,604.501,544.001,591.001,583.383,010,100
Mar 13, 20241,563.001,582.001,546.501,563.501,556.013,947,900
Mar 12, 20241,495.001,565.501,441.001,563.001,555.524,396,100
Mar 11, 20241,450.001,490.501,445.001,485.501,478.392,276,600
Mar 08, 20241,434.501,466.001,422.001,456.501,449.531,680,600
Mar 07, 20241,440.001,451.501,424.001,447.501,440.571,558,900
Mar 06, 20241,414.001,478.501,410.001,442.501,435.592,822,200
Mar 05, 20241,448.001,453.001,405.001,414.001,407.232,701,800
Mar 04, 20241,450.001,486.501,446.501,452.501,445.542,768,400
Mar 01, 20241,431.501,439.501,419.001,426.001,419.171,371,100
Feb 29, 20241,440.501,447.001,416.501,432.501,425.642,834,500
Feb 28, 20241,483.501,496.501,443.501,447.501,440.573,977,900
Feb 27, 20241,534.001,542.001,510.501,523.501,516.201,483,900
Feb 26, 20241,507.501,548.001,491.001,525.001,517.703,906,900
Feb 22, 20241,525.001,529.501,493.501,493.501,486.352,560,900
Feb 21, 20241,520.001,535.501,494.001,529.501,522.183,079,100
Feb 20, 20241,573.001,573.001,514.501,540.001,532.632,764,000
Feb 19, 20241,554.001,581.001,539.001,564.001,556.514,620,600
Feb 16, 20241,497.501,543.001,482.501,542.001,534.623,357,800
Feb 15, 20241,439.001,483.001,434.001,483.001,475.903,438,900
Feb 14, 20241,399.001,422.501,389.001,414.501,407.733,099,900
Feb 13, 20241,373.001,399.001,355.001,377.501,370.903,108,900
Feb 09, 20241,394.001,408.501,370.001,373.001,366.432,341,900
Feb 08, 20241,381.501,402.001,371.501,387.501,380.861,992,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...