OTC Markets OTCPK - Delayed Quote USD

MonotaRO Co., Ltd. (MONOY)

Compare
15.12 +0.12 (+0.80%)
As of 11:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 15.10 15.70 14.56 15.12 15.12 731
Oct 30, 2024 14.82 15.10 14.74 15.00 15.00 104,900
Oct 29, 2024 15.18 15.23 15.15 15.20 15.20 44,700
Oct 28, 2024 15.13 15.13 14.96 15.00 15.00 46,100
Oct 25, 2024 15.25 15.26 15.18 15.20 15.20 19,700
Oct 24, 2024 15.02 15.02 14.92 14.98 14.98 29,900
Oct 23, 2024 15.02 15.02 14.93 14.99 14.99 29,600
Oct 22, 2024 15.23 15.56 15.23 15.53 15.53 55,200
Oct 21, 2024 16.68 16.68 16.23 16.25 16.25 59,400
Oct 18, 2024 15.70 15.70 15.52 15.60 15.60 98,000
Oct 17, 2024 15.95 15.95 15.86 15.86 15.86 25,900
Oct 16, 2024 16.12 16.59 16.12 16.56 16.56 70,400
Oct 15, 2024 16.46 16.61 16.28 16.36 16.36 31,500
Oct 14, 2024 16.59 16.89 16.57 16.75 16.75 18,700
Oct 11, 2024 17.25 17.25 16.71 16.81 16.81 52,200
Oct 10, 2024 15.95 16.16 15.83 16.16 16.16 47,200
Oct 9, 2024 15.40 15.97 15.40 15.96 15.96 18,800
Oct 8, 2024 15.83 16.15 15.83 16.13 16.13 62,300
Oct 7, 2024 15.41 16.06 15.41 15.90 15.90 98,200
Oct 4, 2024 16.00 16.15 15.91 16.03 16.03 34,700
Oct 3, 2024 15.85 16.19 15.53 15.57 15.57 27,200
Oct 2, 2024 15.75 15.78 15.63 15.77 15.77 28,900
Oct 1, 2024 16.55 16.79 16.41 16.79 16.79 44,000
Sep 30, 2024 16.30 16.71 16.30 16.67 16.67 66,100
Sep 27, 2024 16.41 16.93 16.35 16.68 16.68 30,300
Sep 26, 2024 17.00 17.37 17.00 17.37 17.37 39,500
Sep 25, 2024 16.56 16.56 16.49 16.49 16.49 21,200
Sep 24, 2024 16.90 16.90 16.62 16.76 16.76 28,400
Sep 23, 2024 16.23 16.70 15.97 16.70 16.70 28,600
Sep 20, 2024 16.15 16.67 16.15 16.62 16.62 51,800
Sep 19, 2024 16.58 16.60 16.31 16.39 16.39 17,000
Sep 18, 2024 16.54 16.87 16.36 16.81 16.81 40,900
Sep 17, 2024 16.95 16.99 16.83 16.88 16.88 91,100
Sep 16, 2024 16.62 16.95 16.37 16.39 16.39 43,800
Sep 13, 2024 16.01 16.51 15.81 16.33 16.33 281,900
Sep 12, 2024 17.20 17.26 17.18 17.26 17.26 171,000
Sep 11, 2024 16.95 16.97 16.89 16.96 16.96 29,700
Sep 10, 2024 18.38 18.38 17.65 17.80 17.80 66,300
Sep 9, 2024 17.04 17.20 17.04 17.17 17.17 29,600
Sep 6, 2024 16.05 16.93 16.05 16.24 16.24 30,600
Sep 5, 2024 16.17 16.37 16.04 16.32 16.32 63,100
Sep 4, 2024 16.21 16.29 16.20 16.20 16.20 23,400
Sep 3, 2024 15.73 15.73 15.49 15.51 15.51 125,500
Aug 30, 2024 15.30 15.81 15.30 15.75 15.75 794,900
Aug 29, 2024 15.90 15.99 15.87 15.89 15.89 287,300
Aug 28, 2024 15.74 16.51 15.65 15.65 15.65 78,500
Aug 27, 2024 15.30 15.69 15.30 15.67 15.67 63,500
Aug 26, 2024 16.09 16.09 16.00 16.00 16.00 444,500
Aug 23, 2024 16.68 16.68 15.60 16.20 16.20 43,600
Aug 22, 2024 15.50 16.13 15.50 15.97 15.97 154,500
Aug 21, 2024 16.38 16.53 16.28 16.51 16.51 112,000
Aug 20, 2024 16.39 16.55 16.28 16.33 16.33 46,800
Aug 19, 2024 16.31 16.89 16.31 16.85 16.85 67,100
Aug 16, 2024 16.35 16.63 16.21 16.31 16.31 79,800
Aug 15, 2024 16.23 16.23 16.13 16.20 16.20 518,200
Aug 14, 2024 16.39 16.39 16.31 16.33 16.33 127,000
Aug 13, 2024 16.07 16.21 16.01 16.10 16.10 175,000
Aug 12, 2024 15.81 16.07 15.51 15.87 15.87 88,800
Aug 9, 2024 15.81 16.10 15.81 16.03 16.03 144,700
Aug 8, 2024 16.06 16.40 15.64 15.95 15.95 783,500
Aug 7, 2024 15.23 15.49 15.13 15.29 15.29 1,643,900
Aug 6, 2024 15.09 15.27 15.09 15.20 15.20 1,756,900
Aug 5, 2024 16.82 16.82 15.02 15.25 15.25 1,463,900
Aug 2, 2024 14.72 14.72 14.52 14.58 14.58 1,342,600
Aug 1, 2024 13.87 14.40 13.77 13.80 13.80 801,700
Jul 31, 2024 13.73 14.03 13.73 13.80 13.80 351,600
Jul 30, 2024 13.43 13.58 13.31 13.41 13.41 417,700
Jul 29, 2024 13.50 13.54 13.47 13.50 13.50 27,200
Jul 26, 2024 13.00 13.65 13.00 13.41 13.41 101,000
Jul 25, 2024 13.33 13.40 13.27 13.40 13.40 154,100
Jul 24, 2024 13.30 13.32 13.07 13.17 13.17 655,500
Jul 23, 2024 13.21 13.21 12.79 12.83 12.83 66,800
Jul 22, 2024 12.66 12.81 12.52 12.81 12.81 12,700
Jul 19, 2024 12.72 12.72 12.65 12.67 12.67 33,200
Jul 18, 2024 12.96 12.96 12.69 12.74 12.74 26,000
Jul 17, 2024 13.12 13.19 13.10 13.12 13.12 35,400
Jul 16, 2024 12.81 13.33 12.81 13.30 13.30 240,400
Jul 15, 2024 13.25 13.25 13.13 13.13 13.13 97,200
Jul 12, 2024 12.66 13.24 12.66 13.15 13.15 372,300
Jul 11, 2024 13.14 13.14 12.77 12.77 12.77 269,500
Jul 10, 2024 11.31 11.48 11.31 11.44 11.44 72,800
Jul 9, 2024 11.25 11.28 11.21 11.22 11.22 40,200
Jul 8, 2024 11.35 11.45 11.08 11.41 11.41 38,300
Jul 5, 2024 11.42 11.46 11.36 11.45 11.45 20,500
Jul 3, 2024 11.03 11.46 11.03 11.43 11.43 15,700
Jul 2, 2024 11.06 11.32 10.92 11.22 11.22 216,700
Jul 1, 2024 11.53 11.53 11.40 11.41 11.41 60,900
Jun 28, 2024 11.64 11.80 11.64 11.67 11.67 31,900
Jun 27, 2024 11.47 11.67 11.41 11.63 11.63 26,900
Jun 26, 2024 11.35 11.63 11.35 11.55 11.55 29,000
Jun 25, 2024 11.61 11.65 11.58 11.60 11.60 39,200
Jun 24, 2024 11.10 11.25 10.86 11.16 11.16 38,700
Jun 21, 2024 11.00 11.15 11.00 11.10 11.10 21,700
Jun 20, 2024 11.01 11.23 11.00 11.15 11.15 25,100
Jun 18, 2024 11.16 11.53 11.16 11.49 11.49 44,200
Jun 17, 2024 11.54 11.79 11.43 11.44 11.44 35,200
Jun 14, 2024 11.50 11.78 11.34 11.51 11.51 18,800
Jun 13, 2024 11.25 11.27 11.22 11.24 11.24 45,100
Jun 12, 2024 10.94 10.94 10.58 10.83 10.83 42,000
Jun 11, 2024 10.47 10.67 10.29 10.58 10.58 65,200
Jun 10, 2024 10.41 10.53 10.41 10.41 10.41 23,000
Jun 7, 2024 10.51 10.56 10.49 10.54 10.54 24,900
Jun 6, 2024 10.38 10.51 10.35 10.45 10.45 40,700
Jun 5, 2024 10.48 10.55 10.46 10.53 10.53 23,100
Jun 4, 2024 10.33 10.39 10.32 10.34 10.34 29,600
Jun 3, 2024 10.02 10.40 10.02 10.38 10.38 33,800
May 31, 2024 10.20 10.56 10.20 10.50 10.50 84,500
May 30, 2024 10.05 10.31 10.05 10.26 10.26 257,600
May 29, 2024 10.11 10.11 9.63 9.86 9.86 204,800
May 28, 2024 9.94 10.15 9.88 9.95 9.95 94,500
May 24, 2024 10.10 10.24 10.00 10.05 10.05 35,600
May 23, 2024 9.88 10.29 9.88 10.08 10.08 78,800
May 22, 2024 10.52 10.61 10.28 10.35 10.35 80,700
May 21, 2024 10.71 10.76 10.69 10.71 10.71 520,500
May 20, 2024 10.46 10.95 10.34 10.83 10.83 923,700
May 17, 2024 10.55 10.83 10.45 10.49 10.49 600,000
May 16, 2024 10.54 10.62 10.52 10.56 10.56 1,747,200
May 15, 2024 10.70 10.98 10.70 10.88 10.88 549,100
May 14, 2024 11.15 11.19 11.14 11.16 11.16 220,000
May 13, 2024 10.76 10.80 10.74 10.76 10.76 24,600
May 10, 2024 11.21 11.54 11.21 11.52 11.52 16,000
May 9, 2024 11.05 11.51 11.05 11.51 11.51 18,800
May 8, 2024 11.55 11.60 11.55 11.58 11.58 39,300
May 7, 2024 11.65 11.83 11.55 11.77 11.77 25,800
May 6, 2024 11.93 12.06 11.70 12.03 12.03 63,900
May 3, 2024 11.99 11.99 11.52 11.96 11.96 12,900
May 2, 2024 11.58 11.87 11.46 11.77 11.77 17,300
May 1, 2024 11.59 11.67 11.49 11.57 11.57 19,300
Apr 30, 2024 11.91 12.15 11.82 11.91 11.91 118,200
Apr 29, 2024 11.34 11.54 11.34 11.41 11.41 92,900
Apr 26, 2024 11.40 11.70 11.29 11.31 11.31 17,200
Apr 25, 2024 11.87 12.10 11.80 11.92 11.92 29,900
Apr 24, 2024 12.18 12.50 12.00 12.32 12.32 50,800
Apr 23, 2024 11.86 12.19 11.86 12.16 12.16 54,800
Apr 22, 2024 12.22 12.38 12.00 12.36 12.36 39,200
Apr 19, 2024 11.90 12.20 11.90 12.08 12.08 36,800
Apr 18, 2024 12.50 12.76 12.32 12.32 12.32 35,400
Apr 17, 2024 12.91 12.91 12.73 12.78 12.78 54,600
Apr 16, 2024 12.93 12.97 12.92 12.92 12.92 97,100
Apr 15, 2024 12.75 12.76 12.54 12.54 12.54 54,600
Apr 12, 2024 13.09 13.09 12.91 12.97 12.97 58,600
Apr 11, 2024 13.08 13.45 12.98 13.09 13.09 50,000
Apr 10, 2024 11.90 12.19 11.62 11.66 11.66 59,800
Apr 9, 2024 11.37 11.63 11.25 11.61 11.61 57,300
Apr 8, 2024 11.57 11.57 11.41 11.52 11.52 97,400
Apr 5, 2024 11.49 11.55 11.46 11.53 11.53 65,000
Apr 4, 2024 11.78 11.82 11.43 11.43 11.43 114,300
Apr 3, 2024 11.30 11.53 11.30 11.53 11.53 45,800
Apr 2, 2024 11.34 11.43 11.32 11.37 11.37 68,200
Apr 1, 2024 12.19 12.19 11.79 11.82 11.82 57,300
Mar 28, 2024 11.90 12.00 11.80 11.98 11.98 52,400
Mar 27, 2024 11.79 11.80 11.58 11.75 11.75 117,900
Mar 26, 2024 11.67 11.88 11.67 11.82 11.82 204,100
Mar 25, 2024 11.45 11.57 11.16 11.54 11.54 84,200
Mar 22, 2024 11.41 11.81 11.41 11.75 11.75 32,300
Mar 21, 2024 12.01 12.03 11.95 11.97 11.97 26,500
Mar 20, 2024 11.36 11.66 11.25 11.64 11.64 19,600
Mar 19, 2024 11.31 11.55 11.21 11.55 11.55 17,900
Mar 18, 2024 11.39 11.39 11.18 11.27 11.27 22,100
Mar 15, 2024 10.73 10.76 10.68 10.75 10.75 39,400
Mar 14, 2024 10.57 10.68 10.45 10.60 10.60 52,200
Mar 13, 2024 10.24 10.54 10.24 10.53 10.53 10,100
Mar 12, 2024 10.41 10.57 10.39 10.56 10.56 34,600
Mar 11, 2024 9.99 9.99 9.73 9.86 9.86 26,400
Mar 8, 2024 9.54 9.86 9.54 9.60 9.60 22,800
Mar 7, 2024 10.02 10.02 9.71 9.75 9.75 18,600
Mar 6, 2024 9.63 9.67 9.45 9.66 9.66 41,400
Mar 5, 2024 9.06 9.35 9.06 9.31 9.31 36,800
Mar 4, 2024 9.28 9.63 9.28 9.57 9.57 86,100
Mar 1, 2024 9.20 9.52 9.20 9.49 9.49 34,800
Feb 29, 2024 9.80 9.80 9.45 9.49 9.49 37,900
Feb 28, 2024 9.33 9.56 9.25 9.53 9.53 602,000
Feb 27, 2024 9.81 10.08 9.74 10.02 10.02 169,100
Feb 26, 2024 9.73 10.51 9.73 10.07 10.07 25,900
Feb 23, 2024 9.95 9.99 9.93 9.94 9.94 27,200
Feb 22, 2024 9.55 9.97 9.55 9.94 9.94 33,200
Feb 21, 2024 10.57 10.57 9.90 10.17 10.17 49,700
Feb 20, 2024 10.00 10.25 9.86 10.11 10.11 77,200
Feb 16, 2024 10.09 10.22 10.05 10.14 10.14 16,300
Feb 15, 2024 9.77 9.92 9.77 9.92 9.92 77,500
Feb 14, 2024 9.20 9.40 9.20 9.39 9.39 74,500
Feb 13, 2024 8.87 9.33 8.87 8.95 8.95 189,400
Feb 12, 2024 8.99 9.25 8.90 9.23 9.23 72,100
Feb 9, 2024 9.29 9.29 9.11 9.19 9.19 78,100
Feb 8, 2024 9.05 9.27 9.05 9.27 9.27 58,000
Feb 7, 2024 9.22 9.31 9.21 9.28 9.28 245,000
Feb 6, 2024 9.15 9.26 9.10 9.18 9.18 96,800
Feb 5, 2024 9.72 9.72 9.53 9.61 9.61 54,500
Feb 2, 2024 9.91 10.20 9.79 9.90 9.90 42,200
Feb 1, 2024 9.52 9.59 9.43 9.55 9.55 56,500
Jan 31, 2024 9.11 9.45 9.11 9.39 9.39 35,900
Jan 30, 2024 9.74 9.74 9.59 9.60 9.60 33,600
Jan 29, 2024 9.53 9.73 9.53 9.69 9.69 73,600
Jan 26, 2024 9.78 9.82 9.71 9.74 9.74 47,600
Jan 25, 2024 9.65 9.79 9.65 9.68 9.68 19,700
Jan 24, 2024 9.98 9.98 9.82 9.82 9.82 42,500
Jan 23, 2024 9.89 9.89 9.74 9.83 9.83 37,700
Jan 22, 2024 9.70 9.80 9.70 9.77 9.77 197,600
Jan 19, 2024 9.60 9.68 9.59 9.63 9.63 69,700
Jan 18, 2024 9.61 9.63 9.52 9.62 9.62 79,600
Jan 17, 2024 9.58 9.62 9.47 9.50 9.50 64,000
Jan 16, 2024 9.82 10.00 9.79 10.00 10.00 163,500
Jan 12, 2024 10.75 10.78 10.64 10.68 10.68 75,700
Jan 11, 2024 10.03 10.43 10.03 10.43 10.43 231,700
Jan 10, 2024 10.75 10.93 10.56 10.76 10.76 17,900
Jan 9, 2024 11.29 11.29 10.88 10.95 10.95 89,000
Jan 8, 2024 10.73 10.87 10.36 10.85 10.85 186,300
Jan 5, 2024 11.07 11.07 10.67 10.74 10.74 78,400
Jan 4, 2024 10.58 10.98 10.58 10.68 10.68 80,100
Jan 3, 2024 10.44 10.66 10.35 10.60 10.60 29,900
Jan 2, 2024 10.56 10.84 10.52 10.53 10.53 269,100
Dec 29, 2023 11.06 11.06 10.46 10.78 10.78 224,400
Dec 28, 2023 10.60 11.13 10.60 10.80 10.80 395,200
Dec 27, 2023 11.10 11.10 10.70 10.75 10.75 251,300
Dec 26, 2023 10.92 10.92 10.30 10.62 10.62 80,200
Dec 22, 2023 10.51 10.66 10.25 10.59 10.59 69,300
Dec 21, 2023 10.27 10.69 10.27 10.58 10.58 73,900
Dec 20, 2023 10.56 11.18 10.36 10.51 10.51 39,000
Dec 19, 2023 10.78 10.84 10.53 10.80 10.80 93,700
Dec 18, 2023 10.63 11.19 10.63 10.95 10.95 163,000
Dec 15, 2023 10.77 11.00 10.77 10.81 10.81 58,300
Dec 14, 2023 10.22 10.71 10.22 10.37 10.37 90,000
Dec 13, 2023 9.42 10.10 9.42 9.95 9.95 91,800
Dec 12, 2023 10.20 10.20 9.94 10.02 10.02 51,400
Dec 11, 2023 9.70 9.98 9.64 9.98 9.98 300,500
Dec 8, 2023 9.67 9.95 9.67 9.95 9.95 108,500
Dec 7, 2023 9.62 9.81 9.62 9.74 9.74 202,000
Dec 6, 2023 9.98 9.98 9.82 9.82 9.82 113,700
Dec 5, 2023 9.53 9.77 9.53 9.72 9.72 154,500
Dec 4, 2023 9.94 10.23 9.70 9.98 9.98 266,300
Dec 1, 2023 9.88 10.13 9.88 10.07 10.07 311,500
Nov 30, 2023 9.88 10.07 9.82 10.01 10.01 355,100
Nov 29, 2023 10.24 10.24 10.09 10.13 10.13 100,500
Nov 28, 2023 9.88 10.08 9.77 10.08 10.08 72,700
Nov 27, 2023 9.87 9.92 9.85 9.90 9.90 177,500
Nov 24, 2023 9.56 10.19 9.56 9.91 9.91 84,300
Nov 22, 2023 9.65 9.92 9.65 9.87 9.87 63,000
Nov 21, 2023 10.19 10.41 10.02 10.08 10.08 88,200
Nov 20, 2023 9.81 9.93 9.81 9.91 9.91 97,800
Nov 17, 2023 9.48 9.77 9.48 9.77 9.77 62,500
Nov 16, 2023 9.75 10.01 9.70 9.98 9.98 91,400
Nov 15, 2023 10.05 10.41 10.05 10.18 10.18 88,800
Nov 14, 2023 9.53 9.93 9.53 9.92 9.92 148,300
Nov 13, 2023 9.31 9.53 9.25 9.51 9.51 113,100
Nov 10, 2023 9.32 9.68 9.20 9.45 9.45 103,200
Nov 9, 2023 9.71 9.95 9.58 9.60 9.60 202,800
Nov 8, 2023 9.49 9.64 9.49 9.57 9.57 71,900
Nov 7, 2023 9.09 9.16 9.09 9.14 9.14 72,700
Nov 6, 2023 9.38 9.64 9.38 9.56 9.56 226,600
Nov 3, 2023 8.35 8.66 8.35 8.59 8.59 197,000
Nov 2, 2023 8.28 8.44 8.21 8.42 8.42 131,900
Nov 1, 2023 7.99 7.99 7.70 7.99 7.99 111,800
Oct 31, 2023 7.86 8.00 7.81 7.94 7.94 110,200

Related Tickers