NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Shares of the AI bellwether surge 9%, top US$1,000 for the first time

MonotaRO Co., Ltd. (MONOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.09

-0.26

(-2.51%)

As of 11:01AM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	9.88	10.29	9.88	10.09	10.09	9,689
May 22, 2024	10.52	10.61	10.28	10.35	10.35	80,700
May 21, 2024	10.71	10.76	10.69	10.71	10.71	520,500
May 20, 2024	10.46	10.95	10.34	10.83	10.83	923,700
May 17, 2024	10.55	10.83	10.45	10.49	10.49	600,000
May 16, 2024	10.54	10.62	10.52	10.56	10.56	1,747,200
May 15, 2024	10.70	10.98	10.70	10.88	10.88	549,100
May 14, 2024	11.15	11.19	11.14	11.16	11.16	220,000
May 13, 2024	10.76	10.80	10.74	10.76	10.76	24,600
May 10, 2024	11.21	11.54	11.21	11.52	11.52	16,000
May 09, 2024	11.05	11.51	11.05	11.51	11.51	18,800
May 08, 2024	11.55	11.60	11.55	11.58	11.58	39,300
May 07, 2024	11.65	11.83	11.55	11.77	11.77	25,800
May 06, 2024	11.93	12.06	11.70	12.03	12.03	63,900
May 03, 2024	11.99	11.99	11.52	11.96	11.96	12,900
May 02, 2024	11.58	11.87	11.46	11.77	11.77	17,300
May 01, 2024	11.59	11.67	11.49	11.57	11.57	19,300
Apr 30, 2024	11.91	12.15	11.82	11.91	11.91	118,200
Apr 29, 2024	11.34	11.54	11.34	11.41	11.41	92,900
Apr 26, 2024	11.40	11.70	11.29	11.31	11.31	17,200
Apr 25, 2024	11.87	12.10	11.80	11.92	11.92	29,900
Apr 24, 2024	12.18	12.50	12.00	12.32	12.32	50,800
Apr 23, 2024	11.86	12.19	11.86	12.16	12.16	54,800
Apr 22, 2024	12.22	12.38	12.00	12.36	12.36	39,200
Apr 19, 2024	11.90	12.20	11.90	12.08	12.08	36,800
Apr 18, 2024	12.50	12.76	12.32	12.32	12.32	35,400
Apr 17, 2024	12.91	12.91	12.73	12.78	12.78	54,600
Apr 16, 2024	12.93	12.97	12.92	12.92	12.92	97,100
Apr 15, 2024	12.75	12.76	12.54	12.54	12.54	54,600
Apr 12, 2024	13.09	13.09	12.91	12.97	12.97	58,600
Apr 11, 2024	13.08	13.45	12.98	13.09	13.09	50,000
Apr 10, 2024	11.90	12.19	11.62	11.66	11.66	59,800
Apr 09, 2024	11.37	11.63	11.25	11.61	11.61	57,300
Apr 08, 2024	11.57	11.57	11.41	11.52	11.52	97,400
Apr 05, 2024	11.49	11.55	11.46	11.53	11.53	65,000
Apr 04, 2024	11.78	11.82	11.43	11.43	11.43	114,300
Apr 03, 2024	11.30	11.53	11.30	11.53	11.53	45,800
Apr 02, 2024	11.34	11.43	11.32	11.37	11.37	68,200
Apr 01, 2024	12.19	12.19	11.79	11.82	11.82	57,300
Mar 28, 2024	11.90	12.00	11.80	11.98	11.98	52,400
Mar 27, 2024	11.79	11.80	11.58	11.75	11.75	117,900
Mar 26, 2024	11.67	11.88	11.67	11.82	11.82	204,100
Mar 25, 2024	11.45	11.57	11.16	11.54	11.54	84,200
Mar 22, 2024	11.41	11.81	11.41	11.75	11.75	32,300
Mar 21, 2024	12.01	12.03	11.95	11.97	11.97	26,500
Mar 20, 2024	11.36	11.66	11.25	11.64	11.64	19,600
Mar 19, 2024	11.31	11.55	11.21	11.55	11.55	17,900
Mar 18, 2024	11.39	11.39	11.18	11.27	11.27	22,100
Mar 15, 2024	10.73	10.76	10.68	10.75	10.75	39,400
Mar 14, 2024	10.57	10.68	10.45	10.60	10.60	52,200
Mar 13, 2024	10.24	10.54	10.24	10.53	10.53	10,100
Mar 12, 2024	10.41	10.57	10.39	10.56	10.56	34,600
Mar 11, 2024	9.99	9.99	9.73	9.86	9.86	26,400
Mar 08, 2024	9.54	9.86	9.54	9.60	9.60	22,800
Mar 07, 2024	10.02	10.02	9.71	9.75	9.75	18,600
Mar 06, 2024	9.63	9.67	9.45	9.66	9.66	41,400
Mar 05, 2024	9.06	9.35	9.06	9.31	9.31	36,800
Mar 04, 2024	9.28	9.63	9.28	9.57	9.57	86,100
Mar 01, 2024	9.20	9.52	9.20	9.49	9.49	34,800
Feb 29, 2024	9.80	9.80	9.45	9.49	9.49	37,900
Feb 28, 2024	9.33	9.56	9.25	9.53	9.53	602,000
Feb 27, 2024	9.81	10.08	9.74	10.02	10.02	169,100
Feb 26, 2024	9.73	10.51	9.73	10.07	10.07	25,900
Feb 23, 2024	9.95	9.99	9.93	9.94	9.94	27,200
Feb 22, 2024	9.55	9.97	9.55	9.94	9.94	33,200
Feb 21, 2024	10.57	10.57	9.90	10.17	10.17	49,700
Feb 20, 2024	10.00	10.25	9.86	10.11	10.11	77,200
Feb 16, 2024	10.09	10.22	10.05	10.14	10.14	16,300
Feb 15, 2024	9.77	9.92	9.77	9.92	9.92	77,500
Feb 14, 2024	9.20	9.40	9.20	9.39	9.39	74,500
Feb 13, 2024	8.87	9.33	8.87	8.95	8.95	189,400
Feb 12, 2024	8.99	9.25	8.90	9.23	9.23	72,100
Feb 09, 2024	9.29	9.29	9.11	9.19	9.19	78,100
Feb 08, 2024	9.05	9.27	9.05	9.27	9.27	58,000
Feb 07, 2024	9.22	9.31	9.21	9.28	9.28	245,000
Feb 06, 2024	9.15	9.26	9.10	9.18	9.18	96,800
Feb 05, 2024	9.72	9.72	9.53	9.61	9.61	54,500
Feb 02, 2024	9.91	10.20	9.79	9.90	9.90	42,200
Feb 01, 2024	9.52	9.59	9.43	9.55	9.55	56,500
Jan 31, 2024	9.11	9.45	9.11	9.39	9.39	35,900
Jan 30, 2024	9.74	9.74	9.59	9.60	9.60	33,600
Jan 29, 2024	9.53	9.73	9.53	9.69	9.69	73,600
Jan 26, 2024	9.78	9.82	9.71	9.74	9.74	47,600
Jan 25, 2024	9.65	9.79	9.65	9.68	9.68	19,700
Jan 24, 2024	9.98	9.98	9.82	9.82	9.82	42,500
Jan 23, 2024	9.89	9.89	9.74	9.83	9.83	37,700
Jan 22, 2024	9.70	9.80	9.70	9.77	9.77	197,600
Jan 19, 2024	9.60	9.68	9.59	9.63	9.63	69,700
Jan 18, 2024	9.61	9.63	9.52	9.62	9.62	79,600
Jan 17, 2024	9.58	9.62	9.47	9.50	9.50	64,000
Jan 16, 2024	9.82	10.00	9.79	10.00	10.00	163,500
Jan 12, 2024	10.75	10.78	10.64	10.68	10.68	75,700
Jan 11, 2024	10.03	10.43	10.03	10.43	10.43	231,700
Jan 10, 2024	10.75	10.93	10.56	10.76	10.76	17,900
Jan 09, 2024	11.29	11.29	10.88	10.95	10.95	89,000
Jan 08, 2024	10.73	10.87	10.36	10.85	10.85	186,300
Jan 05, 2024	11.07	11.07	10.67	10.74	10.74	78,400
Jan 04, 2024	10.58	10.98	10.58	10.68	10.68	80,100
Jan 03, 2024	10.44	10.66	10.35	10.60	10.60	29,900
Jan 02, 2024	10.56	10.84	10.52	10.53	10.53	269,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,298.65-48.11(-0.22%)

S&P 5005,314.88+7.87(+0.15%)

DOW39,372.46-298.58(-0.75%)

CAD/USD0.7298-0.0007(-0.10%)

CRUDE OIL77.16-0.41(-0.53%)

Bitcoin CAD93,383.55-2,838.15(-2.95%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

MonotaRO Co., Ltd. (MONOY)

S&P/TSX
22,298.65
-48.11(-0.22%)

S&P 500
5,314.88
+7.87(+0.15%)

DOW
39,372.46
-298.58(-0.75%)

CAD/USD
0.7298
-0.0007(-0.10%)

CRUDE OIL
77.16
-0.41(-0.53%)

Bitcoin CAD
93,383.55
-2,838.15(-2.95%)