MonotaRO Co., Ltd. (MONOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:09AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 11.03 | 11.46 | 11.03 | 11.43 | 11.43 | 15,700 |
| 02 Jul 2024 | 11.06 | 11.32 | 10.92 | 11.22 | 11.22 | 216,700 |
| 01 Jul 2024 | 11.53 | 11.53 | 11.40 | 11.41 | 11.41 | 60,900 |
| 28 Jun 2024 | 11.64 | 11.80 | 11.64 | 11.67 | 11.67 | 31,900 |
| 27 Jun 2024 | 11.47 | 11.67 | 11.41 | 11.63 | 11.63 | 26,900 |
| 26 Jun 2024 | 11.35 | 11.63 | 11.35 | 11.55 | 11.55 | 29,000 |
| 25 Jun 2024 | 11.61 | 11.65 | 11.58 | 11.60 | 11.60 | 39,200 |
| 24 Jun 2024 | 11.10 | 11.25 | 10.86 | 11.16 | 11.16 | 38,700 |
| 21 Jun 2024 | 11.00 | 11.15 | 11.00 | 11.10 | 11.10 | 21,700 |
| 20 Jun 2024 | 11.01 | 11.23 | 11.00 | 11.15 | 11.15 | 25,100 |
| 18 Jun 2024 | 11.16 | 11.53 | 11.16 | 11.49 | 11.49 | 44,200 |
| 17 Jun 2024 | 11.54 | 11.79 | 11.43 | 11.44 | 11.44 | 35,200 |
| 14 Jun 2024 | 11.50 | 11.78 | 11.34 | 11.51 | 11.51 | 18,800 |
| 13 Jun 2024 | 11.25 | 11.27 | 11.22 | 11.24 | 11.24 | 45,100 |
| 12 Jun 2024 | 10.94 | 10.94 | 10.58 | 10.83 | 10.83 | 42,000 |
| 11 Jun 2024 | 10.47 | 10.67 | 10.29 | 10.58 | 10.58 | 65,200 |
| 10 Jun 2024 | 10.41 | 10.53 | 10.41 | 10.41 | 10.41 | 23,000 |
| 07 Jun 2024 | 10.51 | 10.56 | 10.49 | 10.54 | 10.54 | 24,900 |
| 06 Jun 2024 | 10.38 | 10.51 | 10.35 | 10.45 | 10.45 | 40,700 |
| 05 Jun 2024 | 10.48 | 10.55 | 10.46 | 10.53 | 10.53 | 23,100 |
| 04 Jun 2024 | 10.33 | 10.39 | 10.32 | 10.34 | 10.34 | 29,600 |
| 03 Jun 2024 | 10.02 | 10.40 | 10.02 | 10.38 | 10.38 | 33,800 |
| 31 May 2024 | 10.20 | 10.56 | 10.20 | 10.50 | 10.50 | 84,500 |
| 30 May 2024 | 10.05 | 10.31 | 10.05 | 10.26 | 10.26 | 257,600 |
| 29 May 2024 | 10.11 | 10.11 | 9.63 | 9.86 | 9.86 | 204,800 |
| 28 May 2024 | 9.94 | 10.15 | 9.88 | 9.95 | 9.95 | 94,500 |
| 24 May 2024 | 10.10 | 10.24 | 10.00 | 10.05 | 10.05 | 35,600 |
| 23 May 2024 | 9.88 | 10.29 | 9.88 | 10.08 | 10.08 | 78,800 |
| 22 May 2024 | 10.52 | 10.61 | 10.28 | 10.35 | 10.35 | 80,700 |
| 21 May 2024 | 10.71 | 10.76 | 10.69 | 10.71 | 10.71 | 520,500 |
| 20 May 2024 | 10.46 | 10.95 | 10.34 | 10.83 | 10.83 | 923,700 |
| 17 May 2024 | 10.55 | 10.83 | 10.45 | 10.49 | 10.49 | 600,000 |
| 16 May 2024 | 10.54 | 10.62 | 10.52 | 10.56 | 10.56 | 1,747,200 |
| 15 May 2024 | 10.70 | 10.98 | 10.70 | 10.88 | 10.88 | 549,100 |
| 14 May 2024 | 11.15 | 11.19 | 11.14 | 11.16 | 11.16 | 220,000 |
| 13 May 2024 | 10.76 | 10.80 | 10.74 | 10.76 | 10.76 | 24,600 |
| 10 May 2024 | 11.21 | 11.54 | 11.21 | 11.52 | 11.52 | 16,000 |
| 09 May 2024 | 11.05 | 11.51 | 11.05 | 11.51 | 11.51 | 18,800 |
| 08 May 2024 | 11.55 | 11.60 | 11.55 | 11.58 | 11.58 | 39,300 |
| 07 May 2024 | 11.65 | 11.83 | 11.55 | 11.77 | 11.77 | 25,800 |
| 06 May 2024 | 11.93 | 12.06 | 11.70 | 12.03 | 12.03 | 63,900 |
| 03 May 2024 | 11.99 | 11.99 | 11.52 | 11.96 | 11.96 | 12,900 |
| 02 May 2024 | 11.58 | 11.87 | 11.46 | 11.77 | 11.77 | 17,300 |
| 01 May 2024 | 11.59 | 11.67 | 11.49 | 11.57 | 11.57 | 19,300 |
| 30 Apr 2024 | 11.91 | 12.15 | 11.82 | 11.91 | 11.91 | 118,200 |
| 29 Apr 2024 | 11.34 | 11.54 | 11.34 | 11.41 | 11.41 | 92,900 |
| 26 Apr 2024 | 11.40 | 11.70 | 11.29 | 11.31 | 11.31 | 17,200 |
| 25 Apr 2024 | 11.87 | 12.10 | 11.80 | 11.92 | 11.92 | 29,900 |
| 24 Apr 2024 | 12.18 | 12.50 | 12.00 | 12.32 | 12.32 | 50,800 |
| 23 Apr 2024 | 11.86 | 12.19 | 11.86 | 12.16 | 12.16 | 54,800 |
| 22 Apr 2024 | 12.22 | 12.38 | 12.00 | 12.36 | 12.36 | 39,200 |
| 19 Apr 2024 | 11.90 | 12.20 | 11.90 | 12.08 | 12.08 | 36,800 |
| 18 Apr 2024 | 12.50 | 12.76 | 12.32 | 12.32 | 12.32 | 35,400 |
| 17 Apr 2024 | 12.91 | 12.91 | 12.73 | 12.78 | 12.78 | 54,600 |
| 16 Apr 2024 | 12.93 | 12.97 | 12.92 | 12.92 | 12.92 | 97,100 |
| 15 Apr 2024 | 12.75 | 12.76 | 12.54 | 12.54 | 12.54 | 54,600 |
| 12 Apr 2024 | 13.09 | 13.09 | 12.91 | 12.97 | 12.97 | 58,600 |
| 11 Apr 2024 | 13.08 | 13.45 | 12.98 | 13.09 | 13.09 | 50,000 |
| 10 Apr 2024 | 11.90 | 12.19 | 11.62 | 11.66 | 11.66 | 59,800 |
| 09 Apr 2024 | 11.37 | 11.63 | 11.25 | 11.61 | 11.61 | 57,300 |
| 08 Apr 2024 | 11.57 | 11.57 | 11.41 | 11.52 | 11.52 | 97,400 |
| 05 Apr 2024 | 11.49 | 11.55 | 11.46 | 11.53 | 11.53 | 65,000 |
| 04 Apr 2024 | 11.78 | 11.82 | 11.43 | 11.43 | 11.43 | 114,300 |
| 03 Apr 2024 | 11.30 | 11.53 | 11.30 | 11.53 | 11.53 | 45,800 |
| 02 Apr 2024 | 11.34 | 11.43 | 11.32 | 11.37 | 11.37 | 68,200 |
| 01 Apr 2024 | 12.19 | 12.19 | 11.79 | 11.82 | 11.82 | 57,300 |
| 28 Mar 2024 | 11.90 | 12.00 | 11.80 | 11.98 | 11.98 | 52,400 |
| 27 Mar 2024 | 11.79 | 11.80 | 11.58 | 11.75 | 11.75 | 117,900 |
| 26 Mar 2024 | 11.67 | 11.88 | 11.67 | 11.82 | 11.82 | 204,100 |
| 25 Mar 2024 | 11.45 | 11.57 | 11.16 | 11.54 | 11.54 | 84,200 |
| 22 Mar 2024 | 11.41 | 11.81 | 11.41 | 11.75 | 11.75 | 32,300 |
| 21 Mar 2024 | 12.01 | 12.03 | 11.95 | 11.97 | 11.97 | 26,500 |
| 20 Mar 2024 | 11.36 | 11.66 | 11.25 | 11.64 | 11.64 | 19,600 |
| 19 Mar 2024 | 11.31 | 11.55 | 11.21 | 11.55 | 11.55 | 17,900 |
| 18 Mar 2024 | 11.39 | 11.39 | 11.18 | 11.27 | 11.27 | 22,100 |
| 15 Mar 2024 | 10.73 | 10.76 | 10.68 | 10.75 | 10.75 | 39,400 |
| 14 Mar 2024 | 10.57 | 10.68 | 10.45 | 10.60 | 10.60 | 52,200 |
| 13 Mar 2024 | 10.24 | 10.54 | 10.24 | 10.53 | 10.53 | 10,100 |
| 12 Mar 2024 | 10.41 | 10.57 | 10.39 | 10.56 | 10.56 | 34,600 |
| 11 Mar 2024 | 9.99 | 9.99 | 9.73 | 9.86 | 9.86 | 26,400 |
| 08 Mar 2024 | 9.54 | 9.86 | 9.54 | 9.60 | 9.60 | 22,800 |
| 07 Mar 2024 | 10.02 | 10.02 | 9.71 | 9.75 | 9.75 | 18,600 |
| 06 Mar 2024 | 9.63 | 9.67 | 9.45 | 9.66 | 9.66 | 41,400 |
| 05 Mar 2024 | 9.06 | 9.35 | 9.06 | 9.31 | 9.31 | 36,800 |
| 04 Mar 2024 | 9.28 | 9.63 | 9.28 | 9.57 | 9.57 | 86,100 |
| 01 Mar 2024 | 9.20 | 9.52 | 9.20 | 9.49 | 9.49 | 34,800 |
| 29 Feb 2024 | 9.80 | 9.80 | 9.45 | 9.49 | 9.49 | 37,900 |
| 28 Feb 2024 | 9.33 | 9.56 | 9.25 | 9.53 | 9.53 | 602,000 |
| 27 Feb 2024 | 9.81 | 10.08 | 9.74 | 10.02 | 10.02 | 169,100 |
| 26 Feb 2024 | 9.73 | 10.51 | 9.73 | 10.07 | 10.07 | 25,900 |
| 23 Feb 2024 | 9.95 | 9.99 | 9.93 | 9.94 | 9.94 | 27,200 |
| 22 Feb 2024 | 9.55 | 9.97 | 9.55 | 9.94 | 9.94 | 33,200 |
| 21 Feb 2024 | 10.57 | 10.57 | 9.90 | 10.17 | 10.17 | 49,700 |
| 20 Feb 2024 | 10.00 | 10.25 | 9.86 | 10.11 | 10.11 | 77,200 |
| 16 Feb 2024 | 10.09 | 10.22 | 10.05 | 10.14 | 10.14 | 16,300 |
| 15 Feb 2024 | 9.77 | 9.92 | 9.77 | 9.92 | 9.92 | 77,500 |
| 14 Feb 2024 | 9.20 | 9.40 | 9.20 | 9.39 | 9.39 | 74,500 |
| 13 Feb 2024 | 8.87 | 9.33 | 8.87 | 8.95 | 8.95 | 189,400 |
| 12 Feb 2024 | 8.99 | 9.25 | 8.90 | 9.23 | 9.23 | 72,100 |
| 09 Feb 2024 | 9.29 | 9.29 | 9.11 | 9.19 | 9.19 | 78,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.