Canada markets closed

MonotaRO Co., Ltd. (MONOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.96+0.19 (+1.57%)
At close: 03:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202411.9911.9911.5211.9611.9612,888
May 02, 202411.5811.8711.4611.7711.7717,300
May 01, 202411.5911.6711.4911.5711.5719,300
Apr 30, 202411.9112.1511.8211.9111.91118,200
Apr 29, 202411.3411.5411.3411.4111.4192,900
Apr 26, 202411.4011.7011.2911.3111.3117,200
Apr 25, 202411.8712.1011.8011.9211.9229,900
Apr 24, 202412.1812.5012.0012.3212.3250,800
Apr 23, 202411.8612.1911.8612.1612.1654,800
Apr 22, 202412.2212.3812.0012.3612.3639,200
Apr 19, 202411.9012.2011.9012.0812.0836,800
Apr 18, 202412.5012.7612.3212.3212.3235,400
Apr 17, 202412.9112.9112.7312.7812.7854,600
Apr 16, 202412.9312.9712.9212.9212.9297,100
Apr 15, 202412.7512.7612.5412.5412.5454,600
Apr 12, 202413.0913.0912.9112.9712.9758,600
Apr 11, 202413.0813.4512.9813.0913.0950,000
Apr 10, 202411.9012.1911.6211.6611.6659,800
Apr 09, 202411.3711.6311.2511.6111.6157,300
Apr 08, 202411.5711.5711.4111.5211.5297,400
Apr 05, 202411.4911.5511.4611.5311.5365,000
Apr 04, 202411.7811.8211.4311.4311.43114,300
Apr 03, 202411.3011.5311.3011.5311.5345,800
Apr 02, 202411.3411.4311.3211.3711.3768,200
Apr 01, 202412.1912.1911.7911.8211.8257,300
Mar 28, 202411.9012.0011.8011.9811.9852,400
Mar 27, 202411.7911.8011.5811.7511.75117,900
Mar 26, 202411.6711.8811.6711.8211.82204,100
Mar 25, 202411.4511.5711.1611.5411.5484,200
Mar 22, 202411.4111.8111.4111.7511.7532,300
Mar 21, 202412.0112.0311.9511.9711.9726,500
Mar 20, 202411.3611.6611.2511.6411.6419,600
Mar 19, 202411.3111.5511.2111.5511.5517,900
Mar 18, 202411.3911.3911.1811.2711.2722,100
Mar 15, 202410.7310.7610.6810.7510.7539,400
Mar 14, 202410.5710.6810.4510.6010.6052,200
Mar 13, 202410.2410.5410.2410.5310.5310,100
Mar 12, 202410.4110.5710.3910.5610.5634,600
Mar 11, 20249.999.999.739.869.8626,400
Mar 08, 20249.549.869.549.609.6022,800
Mar 07, 202410.0210.029.719.759.7518,600
Mar 06, 20249.639.679.459.669.6641,400
Mar 05, 20249.069.359.069.319.3136,800
Mar 04, 20249.289.639.289.579.5786,100
Mar 01, 20249.209.529.209.499.4934,800
Feb 29, 20249.809.809.459.499.4937,900
Feb 28, 20249.339.569.259.539.53602,000
Feb 27, 20249.8110.089.7410.0210.02169,100
Feb 26, 20249.7310.519.7310.0710.0725,900
Feb 23, 20249.959.999.939.949.9427,200
Feb 22, 20249.559.979.559.949.9433,200
Feb 21, 202410.5710.579.9010.1710.1749,700
Feb 20, 202410.0010.259.8610.1110.1177,200
Feb 16, 202410.0910.2210.0510.1410.1416,300
Feb 15, 20249.779.929.779.929.9277,500
Feb 14, 20249.209.409.209.399.3974,500
Feb 13, 20248.879.338.878.958.95189,400
Feb 12, 20248.999.258.909.239.2372,100
Feb 09, 20249.299.299.119.199.1978,100
Feb 08, 20249.059.279.059.279.2758,000
Feb 07, 20249.229.319.219.289.28245,000
Feb 06, 20249.159.269.109.189.1896,800
Feb 05, 20249.729.729.539.619.6154,500
Feb 02, 20249.9110.209.799.909.9042,200
Feb 01, 20249.529.599.439.559.5556,500
Jan 31, 20249.119.459.119.399.3935,900
Jan 30, 20249.749.749.599.609.6033,600
Jan 29, 20249.539.739.539.699.6973,600
Jan 26, 20249.789.829.719.749.7447,600
Jan 25, 20249.659.799.659.689.6819,700
Jan 24, 20249.989.989.829.829.8242,500
Jan 23, 20249.899.899.749.839.8337,700
Jan 22, 20249.709.809.709.779.77197,600
Jan 19, 20249.609.689.599.639.6369,700
Jan 18, 20249.619.639.529.629.6279,600
Jan 17, 20249.589.629.479.509.5064,000
Jan 16, 20249.8210.009.7910.0010.00163,500
Jan 12, 202410.7510.7810.6410.6810.6875,700
Jan 11, 202410.0310.4310.0310.4310.43231,700
Jan 10, 202410.7510.9310.5610.7610.7617,900
Jan 09, 202411.2911.2910.8810.9510.9589,000
Jan 08, 202410.7310.8710.3610.8510.85186,300
Jan 05, 202411.0711.0710.6710.7410.7478,400
Jan 04, 202410.5810.9810.5810.6810.6880,100
Jan 03, 202410.4410.6610.3510.6010.6029,900
Jan 02, 202410.5610.8410.5210.5310.53269,100
Dec 29, 202311.0611.0610.4610.7810.78224,400
Dec 28, 202310.6011.1310.6010.8010.80395,200
Dec 27, 202311.1011.1010.7010.7510.75251,300
Dec 26, 202310.9210.9210.3010.6210.6280,200
Dec 22, 202310.5110.6610.2510.5910.5969,300
Dec 21, 202310.2710.6910.2710.5810.5873,900
Dec 20, 202310.5611.1810.3610.5110.5139,000
Dec 19, 202310.7810.8410.5310.8010.8093,700
Dec 18, 202310.6311.1910.6310.9510.95163,000
Dec 15, 202310.7711.0010.7710.8110.8158,300
Dec 14, 202310.2210.7110.2210.3710.3790,000
Dec 13, 20239.4210.109.429.959.9591,800
Dec 12, 202310.2010.209.9410.0210.0251,400
Dec 11, 20239.709.989.649.989.98300,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...