kabutan

The Monogatari Corporation(3097) Historical

3097
TSE Prime
The Monogatari Corporation
4,120
JPY
-70
(-1.67%)
Jan 29, 3:30 pm JST
26.93
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 4,150 4,150 4,070 4,120 -70 -1.67% 176,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,245 4,245 4,190 4,190 -70 -1.64% 121,400
Jan 27, 2026 4,290 4,290 4,245 4,260 -50 -1.16% 123,900
Jan 26, 2026 4,350 4,365 4,310 4,310 -40 -0.92% 95,600
Jan 23, 2026 4,355 4,420 4,350 4,350 -5 -0.11% 92,300
Jan 22, 2026 4,340 4,355 4,285 4,355 +20 +0.46% 125,000
Jan 21, 2026 4,430 4,450 4,325 4,335 -75 -1.70% 140,700
Jan 20, 2026 4,355 4,430 4,320 4,410 +55 +1.26% 116,300
Jan 19, 2026 4,420 4,470 4,345 4,355 -65 -1.47% 162,700
Jan 16, 2026 4,320 4,420 4,300 4,420 +90 +2.08% 174,900
Jan 15, 2026 4,330 4,340 4,285 4,330 +30 +0.70% 150,200
Jan 14, 2026 4,290 4,330 4,270 4,300 +5 +0.12% 105,000
Jan 13, 2026 4,400 4,415 4,285 4,295 -100 -2.28% 193,400
Jan 9, 2026 4,365 4,415 4,360 4,395 +40 +0.92% 124,600
Jan 8, 2026 4,335 4,355 4,310 4,355 +25 +0.58% 99,900
Jan 7, 2026 4,350 4,395 4,295 4,330 -50 -1.14% 164,200
Jan 6, 2026 4,355 4,390 4,315 4,380 +60 +1.39% 145,700
Jan 5, 2026 4,410 4,415 4,260 4,320 -90 -2.04% 325,700
Dec 30, 2025 4,500 4,500 4,410 4,410 -30 -0.68% 137,700
Dec 29, 2025 4,470 4,535 4,415 4,440 -105 -2.31% 595,600
Dec 26, 2025 4,560 4,585 4,535 4,545 +5 +0.11% 622,200