The Monogatari Corporation(3097) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,350	4,365	4,070	4,120	-230	-5.29%	694,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	4,350	-1.58%	4,373	637,000	28,200	202,800	7.19
Jan 16, 2026	4,420	+0.57%	4,332	623,500	33,200	198,500	5.98
Jan 9, 2026	4,395	-0.34%	4,338	860,100	38,000	194,200	5.11
Dec 30, 2025	4,410	-2.97%	4,460	733,300	ー	ー	ー
Dec 26, 2025	4,545	+1.00%	4,519	1,918,200	2,225,300	181,200	0.08
Dec 19, 2025	4,500	+3.33%	4,421	1,283,600	1,177,100	208,600	0.18
Dec 12, 2025	4,355	-0.68%	4,355	1,071,700	619,800	205,700	0.33
Dec 5, 2025	4,385	-1.13%	4,440	1,126,800	311,700	207,500	0.67
Nov 28, 2025	4,435	+2.90%	4,343	534,700	187,000	231,500	1.24
Nov 21, 2025	4,310	+1.65%	4,184	663,600	133,200	255,800	1.92
Nov 14, 2025	4,240	+8.16%	4,246	1,279,500	90,900	254,700	2.80
Nov 7, 2025	3,920	+1.69%	3,874	713,700	61,600	303,400	4.93
Oct 31, 2025	3,855	-1.91%	3,855	705,400	41,200	287,200	6.97
Oct 24, 2025	3,930	-0.76%	3,967	596,700	38,100	272,900	7.16
Oct 17, 2025	3,960	-1.25%	3,999	507,900	35,300	260,800	7.39
Oct 10, 2025	4,010	-4.98%	4,151	625,800	38,700	253,100	6.54
Oct 3, 2025	4,220	-6.64%	4,282	770,000	48,300	242,000	5.01
Sep 26, 2025	4,520	+2.84%	4,472	659,100	54,300	256,100	4.72
Sep 19, 2025	4,395	+1.27%	4,353	617,400	49,600	239,300	4.82
Sep 12, 2025	4,340	-0.57%	4,317	637,900	49,800	246,300	4.95