kabutan

The Monogatari Corporation(3097) Historical

3097
TSE Prime
The Monogatari Corporation
4,180
JPY
-20
(-0.48%)
Apr 30, 10:56 am JST
26.08
USD
Apr 29, 9:56 pm EDT
Result
PTS
outside of trading hours
4,182.5
Apr 30, 10:56 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 5, 2026
5,290 JPY
52 Week Low May 22, 2025
3,420 JPY
Yearly High Mar 5, 2026
5,290 JPY
Yearly Low Jan 29, 2026
4,070 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,180 4,200 4,145 4,180 -20 -0.48% 58,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,200 4,230 4,170 4,200 +5 +0.12% 121,500
Apr 27, 2026 4,190 4,250 4,155 4,195 -20 -0.47% 133,500
Apr 24, 2026 4,250 4,250 4,190 4,215 -55 -1.29% 119,800
Apr 23, 2026 4,365 4,365 4,235 4,270 -140 -3.17% 194,800
Apr 22, 2026 4,475 4,500 4,400 4,410 -75 -1.67% 116,200
Apr 21, 2026 4,550 4,640 4,480 4,485 +5 +0.11% 168,500
Apr 20, 2026 4,420 4,490 4,410 4,480 +75 +1.70% 106,700
Apr 17, 2026 4,435 4,460 4,390 4,405 -30 -0.68% 128,700
Apr 16, 2026 4,495 4,520 4,425 4,435 -45 -1.00% 157,500
Apr 15, 2026 4,450 4,485 4,410 4,480 +60 +1.36% 146,700
Apr 14, 2026 4,430 4,455 4,365 4,420 +30 +0.68% 144,500
Apr 13, 2026 4,485 4,490 4,365 4,390 -80 -1.79% 175,400
Apr 10, 2026 4,630 4,650 4,405 4,470 -180 -3.87% 332,500
Apr 9, 2026 4,845 4,865 4,650 4,650 -185 -3.83% 161,900
Apr 8, 2026 4,845 4,875 4,830 4,835 +80 +1.68% 105,300
Apr 7, 2026 4,825 4,850 4,740 4,755 -35 -0.73% 74,100
Apr 6, 2026 4,830 4,860 4,790 4,790 -20 -0.42% 86,400
Apr 3, 2026 4,790 4,810 4,750 4,810 +40 +0.84% 80,900
Apr 2, 2026 4,790 4,875 4,720 4,770 -60 -1.24% 125,100
Apr 1, 2026 4,710 4,830 4,705 4,830 +155 +3.32% 119,400