Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,884.82 +4,002.75 (+6.80%) CMC Crypto 200
1,358.42 +81.44 (+6.38%)
MonotaRO Co., Ltd. (MONOY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.99 | 11.99 | 11.52 | 11.96 | 11.96 | 12,888 |
| 02 May 2024 | 11.58 | 11.87 | 11.46 | 11.77 | 11.77 | 17,300 |
| 01 May 2024 | 11.59 | 11.67 | 11.49 | 11.57 | 11.57 | 19,300 |
| 30 Apr 2024 | 11.91 | 12.15 | 11.82 | 11.91 | 11.91 | 118,200 |
| 29 Apr 2024 | 11.34 | 11.54 | 11.34 | 11.41 | 11.41 | 92,900 |
| 26 Apr 2024 | 11.40 | 11.70 | 11.29 | 11.31 | 11.31 | 17,200 |
| 25 Apr 2024 | 11.87 | 12.10 | 11.80 | 11.92 | 11.92 | 29,900 |
| 24 Apr 2024 | 12.18 | 12.50 | 12.00 | 12.32 | 12.32 | 50,800 |
| 23 Apr 2024 | 11.86 | 12.19 | 11.86 | 12.16 | 12.16 | 54,800 |
| 22 Apr 2024 | 12.22 | 12.38 | 12.00 | 12.36 | 12.36 | 39,200 |
| 19 Apr 2024 | 11.90 | 12.20 | 11.90 | 12.08 | 12.08 | 36,800 |
| 18 Apr 2024 | 12.50 | 12.76 | 12.32 | 12.32 | 12.32 | 35,400 |
| 17 Apr 2024 | 12.91 | 12.91 | 12.73 | 12.78 | 12.78 | 54,600 |
| 16 Apr 2024 | 12.93 | 12.97 | 12.92 | 12.92 | 12.92 | 97,100 |
| 15 Apr 2024 | 12.75 | 12.76 | 12.54 | 12.54 | 12.54 | 54,600 |
| 12 Apr 2024 | 13.09 | 13.09 | 12.91 | 12.97 | 12.97 | 58,600 |
| 11 Apr 2024 | 13.08 | 13.45 | 12.98 | 13.09 | 13.09 | 50,000 |
| 10 Apr 2024 | 11.90 | 12.19 | 11.62 | 11.66 | 11.66 | 59,800 |
| 09 Apr 2024 | 11.37 | 11.63 | 11.25 | 11.61 | 11.61 | 57,300 |
| 08 Apr 2024 | 11.57 | 11.57 | 11.41 | 11.52 | 11.52 | 97,400 |
| 05 Apr 2024 | 11.49 | 11.55 | 11.46 | 11.53 | 11.53 | 65,000 |
| 04 Apr 2024 | 11.78 | 11.82 | 11.43 | 11.43 | 11.43 | 114,300 |
| 03 Apr 2024 | 11.30 | 11.53 | 11.30 | 11.53 | 11.53 | 45,800 |
| 02 Apr 2024 | 11.34 | 11.43 | 11.32 | 11.37 | 11.37 | 68,200 |
| 01 Apr 2024 | 12.19 | 12.19 | 11.79 | 11.82 | 11.82 | 57,300 |
| 28 Mar 2024 | 11.90 | 12.00 | 11.80 | 11.98 | 11.98 | 52,400 |
| 27 Mar 2024 | 11.79 | 11.80 | 11.58 | 11.75 | 11.75 | 117,900 |
| 26 Mar 2024 | 11.67 | 11.88 | 11.67 | 11.82 | 11.82 | 204,100 |
| 25 Mar 2024 | 11.45 | 11.57 | 11.16 | 11.54 | 11.54 | 84,200 |
| 22 Mar 2024 | 11.41 | 11.81 | 11.41 | 11.75 | 11.75 | 32,300 |
| 21 Mar 2024 | 12.01 | 12.03 | 11.95 | 11.97 | 11.97 | 26,500 |
| 20 Mar 2024 | 11.36 | 11.66 | 11.25 | 11.64 | 11.64 | 19,600 |
| 19 Mar 2024 | 11.31 | 11.55 | 11.21 | 11.55 | 11.55 | 17,900 |
| 18 Mar 2024 | 11.39 | 11.39 | 11.18 | 11.27 | 11.27 | 22,100 |
| 15 Mar 2024 | 10.73 | 10.76 | 10.68 | 10.75 | 10.75 | 39,400 |
| 14 Mar 2024 | 10.57 | 10.68 | 10.45 | 10.60 | 10.60 | 52,200 |
| 13 Mar 2024 | 10.24 | 10.54 | 10.24 | 10.53 | 10.53 | 10,100 |
| 12 Mar 2024 | 10.41 | 10.57 | 10.39 | 10.56 | 10.56 | 34,600 |
| 11 Mar 2024 | 9.99 | 9.99 | 9.73 | 9.86 | 9.86 | 26,400 |
| 08 Mar 2024 | 9.54 | 9.86 | 9.54 | 9.60 | 9.60 | 22,800 |
| 07 Mar 2024 | 10.02 | 10.02 | 9.71 | 9.75 | 9.75 | 18,600 |
| 06 Mar 2024 | 9.63 | 9.67 | 9.45 | 9.66 | 9.66 | 41,400 |
| 05 Mar 2024 | 9.06 | 9.35 | 9.06 | 9.31 | 9.31 | 36,800 |
| 04 Mar 2024 | 9.28 | 9.63 | 9.28 | 9.57 | 9.57 | 86,100 |
| 01 Mar 2024 | 9.20 | 9.52 | 9.20 | 9.49 | 9.49 | 34,800 |
| 29 Feb 2024 | 9.80 | 9.80 | 9.45 | 9.49 | 9.49 | 37,900 |
| 28 Feb 2024 | 9.33 | 9.56 | 9.25 | 9.53 | 9.53 | 602,000 |
| 27 Feb 2024 | 9.81 | 10.08 | 9.74 | 10.02 | 10.02 | 169,100 |
| 26 Feb 2024 | 9.73 | 10.51 | 9.73 | 10.07 | 10.07 | 25,900 |
| 23 Feb 2024 | 9.95 | 9.99 | 9.93 | 9.94 | 9.94 | 27,200 |
| 22 Feb 2024 | 9.55 | 9.97 | 9.55 | 9.94 | 9.94 | 33,200 |
| 21 Feb 2024 | 10.57 | 10.57 | 9.90 | 10.17 | 10.17 | 49,700 |
| 20 Feb 2024 | 10.00 | 10.25 | 9.86 | 10.11 | 10.11 | 77,200 |
| 16 Feb 2024 | 10.09 | 10.22 | 10.05 | 10.14 | 10.14 | 16,300 |
| 15 Feb 2024 | 9.77 | 9.92 | 9.77 | 9.92 | 9.92 | 77,500 |
| 14 Feb 2024 | 9.20 | 9.40 | 9.20 | 9.39 | 9.39 | 74,500 |
| 13 Feb 2024 | 8.87 | 9.33 | 8.87 | 8.95 | 8.95 | 189,400 |
| 12 Feb 2024 | 8.99 | 9.25 | 8.90 | 9.23 | 9.23 | 72,100 |
| 09 Feb 2024 | 9.29 | 9.29 | 9.11 | 9.19 | 9.19 | 78,100 |
| 08 Feb 2024 | 9.05 | 9.27 | 9.05 | 9.27 | 9.27 | 58,000 |
| 07 Feb 2024 | 9.22 | 9.31 | 9.21 | 9.28 | 9.28 | 245,000 |
| 06 Feb 2024 | 9.15 | 9.26 | 9.10 | 9.18 | 9.18 | 96,800 |
| 05 Feb 2024 | 9.72 | 9.72 | 9.53 | 9.61 | 9.61 | 54,500 |
| 02 Feb 2024 | 9.91 | 10.20 | 9.79 | 9.90 | 9.90 | 42,200 |
| 01 Feb 2024 | 9.52 | 9.59 | 9.43 | 9.55 | 9.55 | 56,500 |
| 31 Jan 2024 | 9.11 | 9.45 | 9.11 | 9.39 | 9.39 | 35,900 |
| 30 Jan 2024 | 9.74 | 9.74 | 9.59 | 9.60 | 9.60 | 33,600 |
| 29 Jan 2024 | 9.53 | 9.73 | 9.53 | 9.69 | 9.69 | 73,600 |
| 26 Jan 2024 | 9.78 | 9.82 | 9.71 | 9.74 | 9.74 | 47,600 |
| 25 Jan 2024 | 9.65 | 9.79 | 9.65 | 9.68 | 9.68 | 19,700 |
| 24 Jan 2024 | 9.98 | 9.98 | 9.82 | 9.82 | 9.82 | 42,500 |
| 23 Jan 2024 | 9.89 | 9.89 | 9.74 | 9.83 | 9.83 | 37,700 |
| 22 Jan 2024 | 9.70 | 9.80 | 9.70 | 9.77 | 9.77 | 197,600 |
| 19 Jan 2024 | 9.60 | 9.68 | 9.59 | 9.63 | 9.63 | 69,700 |
| 18 Jan 2024 | 9.61 | 9.63 | 9.52 | 9.62 | 9.62 | 79,600 |
| 17 Jan 2024 | 9.58 | 9.62 | 9.47 | 9.50 | 9.50 | 64,000 |
| 16 Jan 2024 | 9.82 | 10.00 | 9.79 | 10.00 | 10.00 | 163,500 |
| 12 Jan 2024 | 10.75 | 10.78 | 10.64 | 10.68 | 10.68 | 75,700 |
| 11 Jan 2024 | 10.03 | 10.43 | 10.03 | 10.43 | 10.43 | 231,700 |
| 10 Jan 2024 | 10.75 | 10.93 | 10.56 | 10.76 | 10.76 | 17,900 |
| 09 Jan 2024 | 11.29 | 11.29 | 10.88 | 10.95 | 10.95 | 89,000 |
| 08 Jan 2024 | 10.73 | 10.87 | 10.36 | 10.85 | 10.85 | 186,300 |
| 05 Jan 2024 | 11.07 | 11.07 | 10.67 | 10.74 | 10.74 | 78,400 |
| 04 Jan 2024 | 10.58 | 10.98 | 10.58 | 10.68 | 10.68 | 80,100 |
| 03 Jan 2024 | 10.44 | 10.66 | 10.35 | 10.60 | 10.60 | 29,900 |
| 02 Jan 2024 | 10.56 | 10.84 | 10.52 | 10.53 | 10.53 | 269,100 |
| 29 Dec 2023 | 11.06 | 11.06 | 10.46 | 10.78 | 10.78 | 224,400 |
| 28 Dec 2023 | 10.60 | 11.13 | 10.60 | 10.80 | 10.80 | 395,200 |
| 27 Dec 2023 | 11.10 | 11.10 | 10.70 | 10.75 | 10.75 | 251,300 |
| 26 Dec 2023 | 10.92 | 10.92 | 10.30 | 10.62 | 10.62 | 80,200 |
| 22 Dec 2023 | 10.51 | 10.66 | 10.25 | 10.59 | 10.59 | 69,300 |
| 21 Dec 2023 | 10.27 | 10.69 | 10.27 | 10.58 | 10.58 | 73,900 |
| 20 Dec 2023 | 10.56 | 11.18 | 10.36 | 10.51 | 10.51 | 39,000 |
| 19 Dec 2023 | 10.78 | 10.84 | 10.53 | 10.80 | 10.80 | 93,700 |
| 18 Dec 2023 | 10.63 | 11.19 | 10.63 | 10.95 | 10.95 | 163,000 |
| 15 Dec 2023 | 10.77 | 11.00 | 10.77 | 10.81 | 10.81 | 58,300 |
| 14 Dec 2023 | 10.22 | 10.71 | 10.22 | 10.37 | 10.37 | 90,000 |
| 13 Dec 2023 | 9.42 | 10.10 | 9.42 | 9.95 | 9.95 | 91,800 |
| 12 Dec 2023 | 10.20 | 10.20 | 9.94 | 10.02 | 10.02 | 51,400 |
| 11 Dec 2023 | 9.70 | 9.98 | 9.64 | 9.98 | 9.98 | 300,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.