kabutan

The Monogatari Corporation(3097) Historical

3097
TSE Prime
The Monogatari Corporation
4,365
JPY
0
(0.00%)
Dec 5, 1:38 pm JST
28.16
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
4,365.5
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
4,590 JPY
52 Week Low Apr 7, 2025
2,960 JPY
Yearly High Dec 2, 2025
4,590 JPY
Yearly Low Apr 7, 2025
2,960 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,370 4,385 4,310 4,365 0 0.00% 110,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,340 4,385 4,325 4,365 +10 +0.23% 158,200
Dec 3, 2025 4,540 4,550 4,355 4,355 -220 -4.81% 296,300
Dec 2, 2025 4,495 4,590 4,470 4,575 +120 +2.69% 250,300
Dec 1, 2025 4,440 4,545 4,435 4,455 +20 +0.45% 266,700
Nov 28, 2025 4,380 4,435 4,370 4,435 +50 +1.14% 168,800
Nov 27, 2025 4,330 4,390 4,320 4,385 +30 +0.69% 117,800
Nov 26, 2025 4,280 4,355 4,265 4,355 +120 +2.83% 110,500
Nov 25, 2025 4,255 4,280 4,230 4,235 -75 -1.74% 137,600
Nov 21, 2025 4,180 4,320 4,180 4,310 +150 +3.61% 161,000
Nov 20, 2025 4,175 4,205 4,150 4,160 -25 -0.60% 102,800
Nov 19, 2025 4,150 4,220 4,145 4,185 +70 +1.70% 154,000
Nov 18, 2025 4,100 4,140 4,100 4,115 0 0.00% 77,400
Nov 17, 2025 4,195 4,200 4,085 4,115 -125 -2.95% 168,400
Nov 14, 2025 4,205 4,240 4,205 4,240 +35 +0.83% 98,500
Nov 13, 2025 4,205 4,255 4,195 4,205 -35 -0.83% 101,700
Nov 12, 2025 4,180 4,295 4,165 4,240 +100 +2.42% 196,300
Nov 11, 2025 4,200 4,220 4,130 4,140 -90 -2.13% 246,100
Nov 10, 2025 4,270 4,375 4,210 4,230 +310 +7.91% 636,900
Nov 7, 2025 3,860 3,945 3,850 3,920 +90 +2.35% 224,600
Nov 6, 2025 3,890 3,890 3,810 3,830 -35 -0.91% 155,000