kabutan

The Monogatari Corporation(3097) Historical

3097
TSE Prime
The Monogatari Corporation
4,385
JPY
+20
(+0.46%)
Dec 5, 3:30 pm JST
28.36
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,374.5
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,440 4,590 4,310 4,385 -50 -1.13% 1,126,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,200 4,500 4,150 4,365 +175 +4.18% 967,900
Aug 29, 2025 4,330 4,340 4,130 4,190 -180 -4.12% 592,900
Aug 22, 2025 4,330 4,445 4,300 4,370 +40 +0.92% 723,500
Aug 15, 2025 4,395 4,570 4,275 4,330 +215 +5.22% 1,370,300
Aug 8, 2025 4,000 4,115 3,980 4,115 +85 +2.11% 737,700
Aug 1, 2025 3,890 4,030 3,860 4,030 +145 +3.73% 804,300
Jul 25, 2025 3,870 3,935 3,835 3,885 +25 +0.65% 546,900
Jul 18, 2025 3,785 3,910 3,775 3,860 +80 +2.12% 623,200