MonotaRO Co. Ltd. (MONOY)
OTC: MONOY
· Real-Time Price · USD
14.20
0.05 (0.35%)
At close: Oct 03, 2025, 3:45 PM
14.31
0.81%
Pre-market: Oct 03, 2025, 11:59 AM EDT
MONOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.90 | 14.31 | 13.90 | 14.22 | 14.22 | 0.49% | 62,131 |
| Oct 2, 2025 | 13.71 | 14.21 | 13.71 | 14.15 | 14.15 | -1.87% | 75,800 |
| Oct 1, 2025 | 14.48 | 14.49 | 14.40 | 14.42 | 14.42 | -0.48% | 78,233 |
| Sep 30, 2025 | 14.01 | 14.49 | 14.01 | 14.49 | 14.49 | -0.41% | 138,805 |
| Sep 29, 2025 | 14.56 | 14.56 | 14.50 | 14.55 | 14.55 | -1.89% | 143,120 |
| Sep 26, 2025 | 14.84 | 14.91 | 14.60 | 14.83 | 14.83 | 0.68% | 96,600 |
| Sep 25, 2025 | 14.82 | 14.85 | 14.73 | 14.73 | 14.73 | -3.28% | 75,700 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.22 | 15.23 | 15.23 | -0.78% | 178,318 |
| Sep 23, 2025 | 15.33 | 15.49 | 15.25 | 15.35 | 15.35 | 0.33% | 138,043 |
| Sep 22, 2025 | 15.22 | 15.31 | 14.88 | 15.30 | 15.30 | -2.11% | 65,100 |
| Sep 19, 2025 | 16.31 | 16.31 | 15.12 | 15.63 | 15.63 | -2.31% | 257,100 |
| Sep 18, 2025 | 16.14 | 16.55 | 15.98 | 16.00 | 16.00 | -1.23% | 208,944 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.15 | 16.20 | 16.20 | -0.43% | 1,312,700 |
| Sep 16, 2025 | 16.00 | 16.50 | 15.89 | 16.27 | 16.27 | 0.18% | 1,087,625 |
| Sep 15, 2025 | 16.00 | 16.58 | 15.98 | 16.24 | 16.24 | 0.87% | 250,214 |
| Sep 12, 2025 | 16.13 | 16.39 | 15.96 | 16.10 | 16.10 | 1.96% | 54,629 |
| Sep 11, 2025 | 15.20 | 15.84 | 15.20 | 15.79 | 15.79 | -7.82% | 32,338 |
| Sep 10, 2025 | 17.22 | 17.25 | 17.00 | 17.13 | 17.13 | -2.56% | 83,100 |
| Sep 9, 2025 | 17.56 | 17.58 | 17.50 | 17.58 | 17.58 | 2.87% | 27,900 |
| Sep 8, 2025 | 17.08 | 17.10 | 17.03 | 17.09 | 17.09 | 0.23% | 46,525 |
Page 1 of 136