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 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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,420 4,470 4,285 4,350 -70 -1.58% 637,000
Jan 16, 2026 4,400 4,420 4,270 4,420 +25 +0.57% 623,500
Jan 9, 2026 4,410 4,415 4,260 4,395 -15 -0.34% 860,100
Dec 30, 2025 4,470 4,535 4,410 4,410 -135 -2.97% 733,300
Dec 26, 2025 4,515 4,585 4,415 4,545 +45 +1.00% 1,918,200
Dec 19, 2025 4,355 4,530 4,305 4,500 +145 +3.33% 1,283,600
Dec 12, 2025 4,375 4,460 4,260 4,355 -30 -0.68% 1,071,700
Dec 5, 2025 4,440 4,590 4,310 4,385 -50 -1.13% 1,126,800
Nov 28, 2025 4,255 4,435 4,230 4,435 +125 +2.90% 534,700
Nov 21, 2025 4,195 4,320 4,085 4,310 +70 +1.65% 663,600
Nov 14, 2025 4,270 4,375 4,130 4,240 +320 +8.16% 1,279,500
Nov 7, 2025 3,855 3,945 3,805 3,920 +65 +1.69% 713,700
Oct 31, 2025 3,960 3,965 3,770 3,855 -75 -1.91% 705,400
Oct 24, 2025 4,000 4,030 3,920 3,930 -30 -0.76% 596,700
Oct 17, 2025 3,950 4,085 3,930 3,960 -50 -1.25% 507,900
Oct 10, 2025 4,300 4,305 3,995 4,010 -210 -4.98% 625,800
Oct 3, 2025 4,500 4,500 4,160 4,220 -300 -6.64% 770,000
Sep 26, 2025 4,400 4,525 4,385 4,520 +125 +2.84% 659,100
Sep 19, 2025 4,330 4,420 4,285 4,395 +55 +1.27% 617,400
Sep 12, 2025 4,300 4,395 4,250 4,340 -25 -0.57% 637,900