The Monogatari Corporation(3097) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,190	4,250	4,145	4,195	-20	-0.47%	322,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,420	4,640	4,190	4,215	-190	-4.31%	706,000
Apr 17, 2026	4,485	4,520	4,365	4,405	-65	-1.45%	752,800
Apr 10, 2026	4,830	4,875	4,405	4,470	-340	-7.07%	760,200
Apr 3, 2026	4,680	4,875	4,640	4,810	-5	-0.10%	619,600
Mar 27, 2026	4,725	4,895	4,670	4,815	+20	+0.42%	591,100
Mar 19, 2026	4,900	4,975	4,790	4,795	-105	-2.14%	376,800
Mar 13, 2026	5,000	5,080	4,855	4,900	-340	-6.49%	692,000
Mar 6, 2026	4,945	5,290	4,875	5,240	+230	+4.59%	977,700
Feb 27, 2026	4,960	5,070	4,920	5,010	0	0.00%	386,100
Feb 20, 2026	4,860	5,130	4,760	5,010	+150	+3.09%	860,000
Feb 13, 2026	4,285	4,965	4,200	4,860	+615	+14.49%	1,710,600
Feb 6, 2026	4,190	4,290	4,120	4,245	+90	+2.17%	603,200
Jan 30, 2026	4,350	4,365	4,070	4,155	-195	-4.48%	639,300
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