MonotaRO Co.,Ltd. (3064.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1893.50 | 1942.50 | 1866.00 | 1924.50 | +0.68% | 1,769,800 |
| 2026-08-06 | 1863.50 | 1911.50 | 1859.00 | 1911.50 | +0.42% | 2,177,100 |
| 2026-08-05 | 1902.00 | 1956.00 | 1868.00 | 1903.50 | -3.35% | 3,098,200 |
| 2026-08-04 | 2017.50 | 2017.50 | 1965.00 | 1969.50 | +0.41% | 2,325,300 |
| 2026-08-03 | 2010.00 | 2013.50 | 1943.00 | 1961.50 | -2.07% | 2,648,300 |
| 2026-07-31 | 2027.50 | 2054.50 | 1991.50 | 2003.00 | -3.59% | 3,134,400 |
| 2026-07-30 | 2131.50 | 2131.50 | 2045.00 | 2077.50 | -0.19% | 3,077,800 |
| 2026-07-29 | 2000.00 | 2099.50 | 1976.00 | 2081.50 | +5.29% | 3,416,200 |
| 2026-07-28 | 1978.00 | 1991.50 | 1954.50 | 1977.00 | -0.15% | 2,118,700 |
| 2026-07-27 | 1901.00 | 1982.00 | 1882.50 | 1980.00 | +6.05% | 2,084,900 |
| 2026-07-24 | 1860.00 | 1867.00 | 1825.00 | 1867.00 | -0.05% | 2,674,400 |
| 2026-07-23 | 1863.00 | 1883.00 | 1840.00 | 1868.00 | +0.27% | 2,074,400 |
| 2026-07-22 | 1896.00 | 1898.50 | 1832.50 | 1863.00 | -2.72% | 1,753,400 |
| 2026-07-21 | 1944.00 | 1959.00 | 1905.00 | 1915.00 | -1.49% | 1,689,400 |
| 2026-07-17 | 1973.50 | 1986.50 | 1937.50 | 1944.00 | -1.27% | 1,873,500 |
| 2026-07-16 | 1969.00 | 1998.00 | 1953.00 | 1969.00 | +0.97% | 1,650,300 |
| 2026-07-15 | 1966.00 | 1977.50 | 1924.00 | 1950.00 | -0.96% | 1,835,100 |
| 2026-07-14 | 1971.00 | 1996.50 | 1955.00 | 1969.00 | +0.95% | 2,168,600 |
| 2026-07-13 | 1928.00 | 1956.50 | 1909.00 | 1950.50 | -1.09% | 2,396,900 |
| 2026-07-10 | 1977.50 | 2016.00 | 1953.00 | 1972.00 | -0.15% | 3,692,900 |
| 2026-07-09 | 1974.50 | 1987.50 | 1912.00 | 1975.00 | -0.15% | 3,384,000 |
| 2026-07-08 | 1959.50 | 1998.00 | 1924.50 | 1978.00 | +1.91% | 2,840,000 |
| 2026-07-07 | 1910.00 | 1954.00 | 1908.00 | 1941.00 | +0.73% | 1,725,900 |
| 2026-07-06 | 1919.50 | 1934.00 | 1906.00 | 1927.00 | +0.23% | 1,148,300 |
| 2026-07-03 | 1940.00 | 1943.00 | 1900.50 | 1922.50 | +2.97% | 1,746,800 |
| 2026-07-02 | 1833.00 | 1914.50 | 1829.50 | 1867.00 | +4.68% | 2,593,800 |
| 2026-07-01 | 1855.50 | 1857.00 | 1774.00 | 1783.50 | -3.88% | 1,971,200 |
| 2026-06-30 | 1854.50 | 1873.50 | 1832.50 | 1855.50 | +1.42% | 2,412,700 |
| 2026-06-29 | 1781.50 | 1863.00 | 1778.00 | 1829.50 | +2.72% | 2,265,000 |
| 2026-06-26 | 1787.00 | 1788.00 | 1766.50 | 1781.00 | +1.16% | 1,941,000 |
| 2026-06-25 | 1751.00 | 1774.50 | 1724.50 | 1760.50 | +2.12% | 1,811,200 |
| 2026-06-24 | 1773.00 | 1780.00 | 1718.50 | 1724.00 | -1.88% | 2,518,400 |
| 2026-06-23 | 1757.00 | 1777.00 | 1747.00 | 1757.00 | -0.99% | 1,631,500 |
| 2026-06-22 | 1742.50 | 1782.50 | 1742.50 | 1774.50 | -0.45% | 1,204,500 |
| 2026-06-19 | 1803.00 | 1812.50 | 1769.50 | 1782.50 | -0.53% | 3,239,900 |
| 2026-06-18 | 1809.00 | 1814.00 | 1777.00 | 1792.00 | -1.78% | 2,192,500 |
| 2026-06-17 | 1765.00 | 1829.00 | 1761.00 | 1824.50 | +4.86% | 3,158,000 |
| 2026-06-16 | 1760.00 | 1785.00 | 1722.50 | 1740.00 | -3.92% | 3,249,500 |
| 2026-06-15 | 1775.00 | 1835.00 | 1775.00 | 1811.00 | -0.17% | 2,463,900 |
| 2026-06-12 | 1815.50 | 1825.00 | 1772.50 | 1814.00 | +1.17% | 3,318,100 |
| 2026-06-11 | 1882.50 | 1899.00 | 1752.00 | 1793.00 | -6.32% | 4,030,500 |
| 2026-06-10 | 1853.00 | 1922.50 | 1848.00 | 1914.00 | +3.32% | 1,799,200 |
| 2026-06-09 | 1856.50 | 1880.00 | 1840.50 | 1852.50 | -1.20% | 1,627,400 |
| 2026-06-08 | 1854.00 | 1901.00 | 1843.50 | 1875.00 | -0.53% | 2,183,700 |
| 2026-06-05 | 1860.00 | 1897.50 | 1841.00 | 1885.00 | +2.56% | 1,407,200 |
| 2026-06-04 | 1875.00 | 1900.50 | 1838.00 | 1838.00 | -2.85% | 1,783,000 |
| 2026-06-03 | 1850.00 | 1912.00 | 1833.50 | 1892.00 | +0.03% | 1,954,700 |
| 2026-06-02 | 1897.00 | 1919.50 | 1868.00 | 1891.50 | -1.79% | 2,669,600 |
| 2026-06-01 | 1883.00 | 1926.00 | 1830.50 | 1926.00 | +1.96% | 2,526,300 |
| 2026-05-29 | 1935.50 | 1961.50 | 1889.00 | 1889.00 | -1.07% | 19,301,600 |
| 2026-05-28 | 1950.00 | 1992.00 | 1898.00 | 1909.50 | -1.47% | 2,646,400 |
| 2026-05-27 | 1875.00 | 1938.00 | 1852.50 | 1938.00 | +2.05% | 2,946,600 |
| 2026-05-26 | 1900.00 | 1922.00 | 1883.50 | 1899.00 | -0.18% | 2,106,700 |
| 2026-05-25 | 1954.50 | 1956.00 | 1869.50 | 1902.50 | -2.76% | 2,116,600 |
| 2026-05-22 | 1860.00 | 1959.00 | 1850.00 | 1956.50 | +2.97% | 2,034,900 |
| 2026-05-21 | 1951.50 | 1958.00 | 1891.50 | 1900.00 | -2.11% | 2,326,700 |
| 2026-05-20 | 1979.50 | 1984.00 | 1909.00 | 1941.00 | -3.19% | 3,271,200 |
| 2026-05-19 | 1899.50 | 2006.50 | 1870.00 | 2005.00 | +7.51% | 4,828,900 |
| 2026-05-18 | 1874.00 | 1897.00 | 1837.00 | 1865.00 | +0.35% | 3,049,400 |
| 2026-05-15 | 1888.00 | 1891.00 | 1810.50 | 1858.50 | +5.12% | 3,020,700 |
| 2026-05-14 | 1846.00 | 1848.00 | 1732.50 | 1768.00 | -4.33% | 4,356,500 |
| 2026-05-13 | 1916.50 | 1918.00 | 1839.50 | 1848.00 | +1.71% | 4,101,700 |
| 2026-05-12 | 1864.00 | 1875.50 | 1811.00 | 1817.00 | +2.80% | 6,022,900 |
| 2026-05-11 | 1819.00 | 1828.00 | 1746.00 | 1767.50 | -4.28% | 4,377,700 |
| 2026-05-08 | 1847.50 | 1891.50 | 1764.00 | 1846.50 | +0.79% | 6,734,700 |
| 2026-05-07 | 1813.50 | 1842.50 | 1791.50 | 1832.00 | +1.47% | 7,229,400 |
| 2026-05-01 | 1821.50 | 1847.00 | 1735.00 | 1805.50 | -2.83% | 5,164,600 |
| 2026-04-30 | 1871.00 | 1880.00 | 1793.50 | 1858.00 | -0.93% | 4,009,900 |
| 2026-04-28 | 1909.00 | 1924.00 | 1845.00 | 1875.50 | -0.66% | 2,308,600 |
| 2026-04-27 | 1875.00 | 1895.00 | 1857.00 | 1888.00 | +1.42% | 2,222,000 |
| 2026-04-24 | 1819.00 | 1864.00 | 1812.50 | 1861.50 | +0.43% | 2,469,700 |
| 2026-04-23 | 1847.00 | 1868.50 | 1836.50 | 1853.50 | -1.12% | 2,309,700 |
| 2026-04-22 | 1825.00 | 1878.00 | 1825.00 | 1874.50 | +2.32% | 2,203,900 |
| 2026-04-21 | 1845.00 | 1852.00 | 1797.50 | 1832.00 | -0.92% | 2,531,000 |
| 2026-04-20 | 1863.50 | 1864.00 | 1844.00 | 1849.00 | -0.78% | 1,763,800 |
| 2026-04-17 | 1849.00 | 1869.00 | 1845.50 | 1863.50 | +0.59% | 1,657,600 |
| 2026-04-16 | 1871.00 | 1893.50 | 1848.00 | 1852.50 | +0.49% | 2,097,500 |
| 2026-04-15 | 1846.00 | 1865.00 | 1831.50 | 1843.50 | +1.85% | 2,659,100 |
| 2026-04-14 | 1850.00 | 1852.50 | 1792.00 | 1810.00 | +1.12% | 2,371,100 |
| 2026-04-13 | 1835.00 | 1839.50 | 1776.50 | 1790.00 | +0.11% | 3,050,900 |
| 2026-04-10 | 1832.50 | 1851.00 | 1783.00 | 1788.00 | -1.41% | 2,588,300 |
| 2026-04-09 | 1850.00 | 1863.00 | 1806.50 | 1813.50 | -1.44% | 3,402,000 |
| 2026-04-08 | 1817.50 | 1849.50 | 1802.00 | 1840.00 | +3.78% | 3,241,700 |
| 2026-04-07 | 1777.00 | 1810.50 | 1737.00 | 1773.00 | +2.07% | 2,214,500 |
| 2026-04-06 | 1759.00 | 1775.00 | 1737.00 | 1737.00 | -1.19% | 2,122,900 |
| 2026-04-03 | 1745.00 | 1789.00 | 1745.00 | 1758.00 | +0.00% | 1,586,700 |
| 2026-04-02 | 1725.50 | 1774.00 | 1724.00 | 1758.00 | +0.54% | 2,911,100 |
| 2026-04-01 | 1695.50 | 1748.50 | 1690.00 | 1748.50 | +2.55% | 2,421,900 |
| 2026-03-31 | 1705.50 | 1731.50 | 1696.50 | 1705.00 | -1.16% | 2,826,500 |
| 2026-03-30 | 1735.50 | 1737.00 | 1684.50 | 1725.00 | -2.84% | 2,289,500 |
| 2026-03-27 | 1779.50 | 1790.00 | 1767.00 | 1775.50 | -0.42% | 1,884,800 |
| 2026-03-26 | 1786.50 | 1795.50 | 1765.00 | 1783.00 | +0.20% | 1,567,200 |
| 2026-03-25 | 1786.00 | 1806.00 | 1771.50 | 1779.50 | -0.08% | 1,692,700 |
| 2026-03-24 | 1765.00 | 1787.00 | 1762.00 | 1781.00 | +1.89% | 1,561,100 |
| 2026-03-23 | 1743.00 | 1762.00 | 1736.50 | 1748.00 | -1.96% | 3,010,800 |
| 2026-03-19 | 1842.00 | 1864.00 | 1783.00 | 1783.00 | -6.40% | 4,228,300 |
| 2026-03-18 | 1888.00 | 1917.00 | 1878.50 | 1905.00 | +2.64% | 3,072,100 |
| 2026-03-17 | 1853.00 | 1872.00 | 1845.50 | 1856.00 | +0.95% | 1,793,800 |
| 2026-03-16 | 1885.00 | 1903.50 | 1838.50 | 1838.50 | -2.96% | 2,738,100 |
| 2026-03-13 | 1890.00 | 1918.50 | 1874.50 | 1894.50 | +1.88% | 3,905,000 |
| 2026-03-12 | 1845.00 | 1882.50 | 1843.00 | 1859.50 | +0.79% | 2,957,700 |
| 2026-03-11 | 1942.00 | 1980.00 | 1844.00 | 1845.00 | -9.18% | 6,528,600 |
| 2026-03-10 | 2052.00 | 2056.00 | 1983.00 | 2031.50 | -0.34% | 2,434,800 |
| 2026-03-09 | 1948.50 | 2038.50 | 1940.00 | 2038.50 | +2.64% | 3,457,800 |
| 2026-03-06 | 1939.00 | 1986.50 | 1927.00 | 1986.00 | +3.44% | 2,694,000 |
| 2026-03-05 | 1980.50 | 1998.00 | 1920.00 | 1920.00 | -0.34% | 2,442,900 |
| 2026-03-04 | 1916.50 | 1938.00 | 1882.00 | 1926.50 | -1.23% | 2,518,400 |
| 2026-03-03 | 2043.00 | 2050.00 | 1947.00 | 1950.50 | -5.32% | 3,545,600 |
| 2026-03-02 | 2075.00 | 2083.50 | 2048.50 | 2060.00 | -0.99% | 1,843,100 |
| 2026-02-27 | 2147.50 | 2148.00 | 2054.50 | 2080.50 | -1.56% | 3,443,900 |
| 2026-02-26 | 2052.50 | 2118.00 | 2042.00 | 2113.50 | +2.97% | 2,490,000 |
| 2026-02-25 | 2029.00 | 2070.00 | 2009.50 | 2052.50 | +2.32% | 2,514,000 |
| 2026-02-24 | 2045.50 | 2082.50 | 1995.00 | 2006.00 | -3.33% | 2,988,700 |
| 2026-02-20 | 2036.00 | 2075.00 | 2030.00 | 2075.00 | +0.56% | 2,848,500 |
| 2026-02-19 | 1992.50 | 2083.50 | 1973.50 | 2063.50 | +4.96% | 3,330,600 |
| 2026-02-18 | 1970.00 | 1974.00 | 1942.00 | 1966.00 | -0.25% | 2,417,200 |
| 2026-02-17 | 2014.00 | 2015.00 | 1967.00 | 1971.00 | -1.45% | 1,802,200 |
| 2026-02-16 | 2050.00 | 2062.00 | 1986.00 | 2000.00 | -3.59% | 2,747,900 |
| 2026-02-13 | 2132.50 | 2151.00 | 2058.50 | 2074.50 | -4.36% | 3,279,500 |
| 2026-02-12 | 2153.50 | 2171.00 | 2090.00 | 2169.00 | +0.95% | 3,028,700 |
| 2026-02-10 | 2115.00 | 2174.50 | 2108.50 | 2148.50 | +0.68% | 1,765,700 |
| 2026-02-09 | 2070.50 | 2138.50 | 2042.00 | 2134.00 | -1.14% | 3,592,200 |
| 2026-02-06 | 2114.50 | 2166.00 | 2110.00 | 2158.50 | -2.53% | 3,031,200 |
| 2026-02-05 | 2167.50 | 2236.50 | 2115.50 | 2214.50 | +4.11% | 3,015,800 |
| 2026-02-04 | 2191.00 | 2247.00 | 2093.50 | 2127.00 | -2.36% | 5,546,400 |
| 2026-02-03 | 2166.00 | 2179.00 | 2150.00 | 2178.50 | +2.18% | 2,773,800 |
| 2026-02-02 | 2138.00 | 2158.00 | 2112.50 | 2132.00 | +1.94% | 2,259,200 |
| 2026-01-30 | 2038.50 | 2107.50 | 2036.00 | 2091.50 | +2.73% | 2,407,600 |
| 2026-01-29 | 2091.00 | 2101.00 | 2036.00 | 2036.00 | -6.93% | 3,919,300 |
| 2026-01-28 | 2155.50 | 2213.50 | 2140.50 | 2187.50 | -3.31% | 2,214,900 |
| 2026-01-27 | 2220.00 | 2270.00 | 2212.00 | 2262.50 | +1.30% | 1,394,100 |
| 2026-01-26 | 2261.00 | 2273.00 | 2222.00 | 2233.50 | -0.65% | 1,373,900 |
| 2026-01-23 | 2241.50 | 2267.00 | 2222.50 | 2248.00 | +1.49% | 1,537,200 |
| 2026-01-22 | 2212.00 | 2231.50 | 2204.50 | 2215.00 | +1.21% | 1,564,300 |
| 2026-01-21 | 2212.00 | 2222.00 | 2166.00 | 2188.50 | -3.08% | 2,055,400 |
| 2026-01-20 | 2278.00 | 2302.00 | 2243.50 | 2258.00 | -2.19% | 1,962,800 |
| 2026-01-19 | 2290.00 | 2318.50 | 2231.50 | 2308.50 | +0.96% | 1,696,900 |
| 2026-01-16 | 2369.50 | 2370.00 | 2275.50 | 2286.50 | +0.93% | 2,166,000 |
| 2026-01-15 | 2253.50 | 2300.00 | 2244.50 | 2265.50 | +1.91% | 2,902,500 |
| 2026-01-14 | 2316.00 | 2340.00 | 2223.00 | 2223.00 | -4.59% | 3,947,000 |
| 2026-01-13 | 2402.50 | 2417.50 | 2326.00 | 2330.00 | -2.14% | 2,585,700 |
| 2026-01-09 | 2372.00 | 2424.50 | 2366.00 | 2381.00 | +1.15% | 1,778,900 |
| 2026-01-08 | 2389.50 | 2399.00 | 2346.50 | 2354.00 | -0.88% | 1,928,500 |
| 2026-01-07 | 2400.50 | 2423.00 | 2363.50 | 2375.00 | -1.49% | 1,794,700 |
| 2026-01-06 | 2412.00 | 2449.00 | 2404.50 | 2411.00 | +0.31% | 1,664,200 |
| 2026-01-05 | 2515.00 | 2526.50 | 2403.50 | 2403.50 | -3.88% | 2,627,300 |
| 2025-12-30 | 2520.00 | 2530.00 | 2496.00 | 2500.50 | -0.52% | 1,241,700 |
| 2025-12-29 | 2519.50 | 2521.00 | 2479.50 | 2513.50 | -0.42% | 1,027,000 |
| 2025-12-26 | 2520.00 | 2524.00 | 2501.50 | 2524.00 | -0.47% | 1,054,700 |
| 2025-12-25 | 2468.00 | 2537.50 | 2466.00 | 2536.00 | +3.70% | 1,560,100 |
| 2025-12-24 | 2421.00 | 2453.00 | 2413.00 | 2445.50 | +0.51% | 1,014,800 |
| 2025-12-23 | 2416.00 | 2444.00 | 2408.50 | 2433.00 | +0.70% | 1,284,300 |
| 2025-12-22 | 2443.00 | 2455.00 | 2393.00 | 2416.00 | -0.06% | 1,492,000 |
| 2025-12-19 | 2352.00 | 2418.00 | 2338.50 | 2417.50 | +1.34% | 3,047,500 |
| 2025-12-18 | 2386.50 | 2403.50 | 2363.00 | 2385.50 | +0.48% | 1,890,100 |
| 2025-12-17 | 2364.50 | 2379.50 | 2310.00 | 2374.00 | +1.56% | 1,949,200 |
| 2025-12-16 | 2400.00 | 2410.00 | 2327.50 | 2337.50 | -1.45% | 1,976,900 |
| 2025-12-15 | 2399.00 | 2414.50 | 2349.00 | 2372.00 | +3.09% | 2,784,300 |
| 2025-12-12 | 2310.00 | 2364.50 | 2287.00 | 2301.00 | +1.59% | 2,830,300 |
| 2025-12-11 | 2260.50 | 2295.50 | 2240.50 | 2265.00 | +3.99% | 3,307,500 |
| 2025-12-10 | 2190.00 | 2211.00 | 2153.50 | 2178.00 | -1.29% | 1,826,600 |
| 2025-12-09 | 2214.50 | 2229.50 | 2195.00 | 2206.50 | -1.05% | 1,723,200 |
| 2025-12-08 | 2280.00 | 2323.00 | 2222.00 | 2230.00 | -1.41% | 2,075,200 |
| 2025-12-05 | 2293.00 | 2322.00 | 2256.00 | 2262.00 | +0.09% | 2,578,200 |
| 2025-12-04 | 2224.50 | 2266.00 | 2199.50 | 2260.00 | +0.94% | 1,742,200 |
| 2025-12-03 | 2205.50 | 2279.50 | 2204.00 | 2239.00 | +1.31% | 2,399,700 |
| 2025-12-02 | 2210.50 | 2230.00 | 2192.50 | 2210.00 | +0.34% | 1,749,100 |
| 2025-12-01 | 2271.00 | 2279.50 | 2202.50 | 2202.50 | -3.93% | 1,899,500 |
| 2025-11-28 | 2266.00 | 2314.00 | 2257.50 | 2292.50 | +1.12% | 1,439,700 |
| 2025-11-27 | 2273.00 | 2285.50 | 2241.50 | 2267.00 | -0.70% | 1,216,400 |
| 2025-11-26 | 2214.50 | 2289.50 | 2188.50 | 2283.00 | +4.51% | 2,792,500 |
| 2025-11-25 | 2229.50 | 2246.00 | 2153.00 | 2184.50 | -1.29% | 2,460,800 |
| 2025-11-21 | 2193.50 | 2226.00 | 2182.00 | 2213.00 | +0.57% | 3,121,800 |
| 2025-11-20 | 2189.00 | 2224.50 | 2176.00 | 2200.50 | +2.21% | 1,797,900 |
| 2025-11-19 | 2170.00 | 2182.50 | 2134.00 | 2153.00 | +0.16% | 2,210,900 |
| 2025-11-18 | 2146.00 | 2207.00 | 2135.00 | 2149.50 | +0.82% | 3,013,800 |
| 2025-11-17 | 2212.00 | 2229.00 | 2120.00 | 2132.00 | -4.95% | 3,046,900 |
| 2025-11-14 | 2245.50 | 2270.50 | 2211.00 | 2243.00 | -1.71% | 1,711,100 |
| 2025-11-13 | 2300.00 | 2314.50 | 2263.00 | 2282.00 | -1.98% | 1,750,800 |
| 2025-11-12 | 2299.50 | 2363.00 | 2292.00 | 2328.00 | +3.08% | 3,242,300 |
| 2025-11-11 | 2311.00 | 2328.00 | 2257.00 | 2258.50 | -2.76% | 2,555,300 |
| 2025-11-10 | 2233.00 | 2323.00 | 2214.00 | 2322.50 | +5.16% | 3,899,900 |
| 2025-11-07 | 2206.00 | 2227.00 | 2189.00 | 2208.50 | +1.33% | 2,677,900 |
| 2025-11-06 | 2180.50 | 2209.00 | 2166.00 | 2179.50 | +0.21% | 2,641,400 |
| 2025-11-05 | 2099.50 | 2181.00 | 2058.00 | 2175.00 | +3.45% | 4,690,300 |
| 2025-11-04 | 2102.50 | 2156.50 | 2069.00 | 2102.50 | -2.32% | 3,924,300 |
| 2025-10-31 | 2066.50 | 2188.00 | 2066.50 | 2152.50 | +7.95% | 4,888,400 |
| 2025-10-30 | 1980.00 | 2017.00 | 1974.00 | 1994.00 | +1.04% | 2,738,300 |
| 2025-10-29 | 2008.00 | 2015.00 | 1954.00 | 1973.50 | -2.62% | 2,154,900 |
| 2025-10-28 | 2075.00 | 2086.50 | 2026.50 | 2026.50 | -2.27% | 2,320,300 |
| 2025-10-27 | 2036.00 | 2073.50 | 2030.00 | 2073.50 | +1.87% | 2,104,900 |
| 2025-10-24 | 2025.00 | 2059.50 | 2022.50 | 2035.50 | +1.60% | 2,251,200 |
| 2025-10-23 | 2020.50 | 2026.50 | 2000.00 | 2003.50 | -1.50% | 1,805,500 |
| 2025-10-22 | 1981.50 | 2034.00 | 1978.00 | 2034.00 | +2.44% | 2,427,600 |
| 2025-10-21 | 1984.00 | 2002.00 | 1953.00 | 1985.50 | +0.89% | 3,977,600 |
| 2025-10-20 | 1957.50 | 1986.00 | 1939.00 | 1968.00 | +4.24% | 4,618,100 |
| 2025-10-17 | 1920.00 | 1939.50 | 1876.50 | 1888.00 | -1.79% | 3,449,100 |
| 2025-10-16 | 1940.00 | 1963.00 | 1910.00 | 1922.50 | -0.34% | 2,952,100 |
| 2025-10-15 | 1963.50 | 1981.00 | 1908.50 | 1929.00 | +0.29% | 4,589,400 |
| 2025-10-14 | 2035.00 | 2071.50 | 1903.50 | 1923.50 | -9.99% | 7,993,700 |
| 2025-10-10 | 2150.50 | 2165.00 | 2130.00 | 2137.00 | -0.37% | 1,433,600 |
| 2025-10-09 | 2171.50 | 2177.50 | 2119.00 | 2145.00 | -1.15% | 1,337,700 |
| 2025-10-08 | 2180.00 | 2194.00 | 2165.50 | 2170.00 | +0.56% | 1,639,900 |
| 2025-10-07 | 2190.00 | 2196.00 | 2153.50 | 2158.00 | -0.74% | 1,776,400 |
| 2025-10-06 | 2125.00 | 2174.00 | 2091.00 | 2174.00 | +3.06% | 3,891,700 |
| 2025-10-03 | 2098.00 | 2117.50 | 2070.00 | 2109.50 | +0.76% | 3,208,200 |
| 2025-10-02 | 2122.50 | 2130.50 | 2074.50 | 2093.50 | -1.53% | 3,022,100 |
| 2025-10-01 | 2132.00 | 2166.50 | 2122.00 | 2126.00 | -1.39% | 2,426,100 |
| 2025-09-30 | 2158.00 | 2190.00 | 2152.00 | 2156.00 | -0.37% | 2,047,600 |
| 2025-09-29 | 2225.50 | 2225.50 | 2164.00 | 2164.00 | -2.76% | 1,978,800 |
| 2025-09-26 | 2199.00 | 2229.50 | 2164.00 | 2225.50 | +0.16% | 2,239,200 |
| 2025-09-25 | 2284.00 | 2289.00 | 2220.50 | 2222.00 | -2.05% | 1,533,200 |
| 2025-09-24 | 2245.00 | 2278.50 | 2230.50 | 2268.50 | +0.35% | 1,962,400 |
| 2025-09-22 | 2309.50 | 2312.50 | 2260.50 | 2260.50 | -2.63% | 1,638,800 |
| 2025-09-19 | 2355.00 | 2391.50 | 2321.50 | 2321.50 | -1.59% | 2,161,200 |
| 2025-09-18 | 2334.50 | 2384.50 | 2332.00 | 2359.00 | -0.32% | 1,325,400 |
| 2025-09-17 | 2390.00 | 2410.00 | 2360.50 | 2366.50 | +0.98% | 2,466,700 |
| 2025-09-16 | 2373.00 | 2379.50 | 2320.00 | 2343.50 | +0.82% | 2,122,400 |
| 2025-09-12 | 2365.00 | 2373.50 | 2316.50 | 2324.50 | -0.02% | 2,277,300 |
| 2025-09-11 | 2426.00 | 2468.00 | 2313.00 | 2325.00 | -8.86% | 4,809,100 |
| 2025-09-10 | 2550.00 | 2581.00 | 2545.00 | 2551.00 | -1.70% | 1,067,400 |
| 2025-09-09 | 2535.00 | 2620.50 | 2525.00 | 2595.00 | +3.02% | 1,522,900 |
| 2025-09-08 | 2535.50 | 2549.00 | 2490.00 | 2519.00 | -0.20% | 979,500 |
| 2025-09-05 | 2536.00 | 2543.50 | 2511.00 | 2524.00 | +0.78% | 1,014,000 |
| 2025-09-04 | 2493.00 | 2517.00 | 2476.50 | 2504.50 | +0.46% | 739,000 |
| 2025-09-03 | 2482.50 | 2493.00 | 2451.50 | 2493.00 | -0.48% | 1,570,500 |
| 2025-09-02 | 2526.50 | 2561.00 | 2505.00 | 2505.00 | -0.83% | 1,246,600 |
| 2025-09-01 | 2521.00 | 2570.50 | 2516.00 | 2526.00 | -0.84% | 1,001,800 |
| 2025-08-29 | 2576.00 | 2577.00 | 2522.50 | 2547.50 | -1.14% | 1,541,400 |
| 2025-08-28 | 2590.00 | 2597.00 | 2567.00 | 2577.00 | -0.62% | 771,900 |
| 2025-08-27 | 2570.00 | 2595.00 | 2564.00 | 2593.00 | +0.43% | 871,300 |
| 2025-08-26 | 2581.00 | 2595.00 | 2566.50 | 2582.00 | -0.86% | 957,900 |
| 2025-08-25 | 2597.00 | 2609.00 | 2582.00 | 2604.50 | +0.27% | 833,700 |
| 2025-08-22 | 2645.50 | 2658.00 | 2585.50 | 2597.50 | -2.62% | 1,116,200 |
| 2025-08-21 | 2716.50 | 2743.50 | 2667.50 | 2667.50 | -1.46% | 885,400 |
| 2025-08-20 | 2702.00 | 2727.50 | 2687.00 | 2707.00 | -0.79% | 1,225,300 |
| 2025-08-19 | 2807.50 | 2815.50 | 2715.00 | 2728.50 | -2.66% | 1,197,100 |
| 2025-08-18 | 2735.50 | 2804.00 | 2734.00 | 2803.00 | +2.47% | 1,252,000 |
| 2025-08-15 | 2706.50 | 2779.00 | 2666.00 | 2735.50 | +1.82% | 1,930,300 |
| 2025-08-14 | 2676.00 | 2715.00 | 2626.00 | 2686.50 | +0.11% | 1,910,500 |
| 2025-08-13 | 2720.00 | 2754.00 | 2677.00 | 2683.50 | -2.15% | 1,850,700 |
| 2025-08-12 | 2794.00 | 2798.00 | 2731.50 | 2742.50 | +0.46% | 1,845,700 |
| 2025-08-08 | 2680.00 | 2750.00 | 2671.00 | 2730.00 | +3.02% | 2,057,800 |
| 2025-08-07 | 2645.50 | 2678.00 | 2551.00 | 2650.00 | +4.11% | 2,042,900 |
| 2025-08-06 | 2558.00 | 2565.00 | 2531.00 | 2545.50 | -0.88% | 1,739,000 |
| 2025-08-05 | 2585.00 | 2598.00 | 2542.50 | 2568.00 | -0.66% | 1,854,000 |
| 2025-08-04 | 2632.50 | 2638.00 | 2585.00 | 2585.00 | -3.63% | 1,597,300 |
| 2025-08-01 | 2654.00 | 2710.50 | 2610.50 | 2682.50 | -0.80% | 1,894,400 |
| 2025-07-31 | 2686.50 | 2737.00 | 2662.00 | 2704.00 | +0.75% | 1,661,200 |
| 2025-07-30 | 2696.00 | 2702.00 | 2672.00 | 2684.00 | -0.54% | 906,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.69%). Worst month: Sep (-6.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MonotaRO Co.,Ltd.'s (3064.T) latest close?
1924.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3064.T's 52-week high and low?
2815.50 high and 1684.50 low over the trailing 52 weeks, as of 2026-08-07.
What is MonotaRO Co.,Ltd.'s strongest and weakest month historically?
Historically, 3064.T's strongest calendar month has been Nov (average +10.69%) and its weakest Sep (average -6.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.