MonotaRO Co., Ltd.
MONOYOTCConsumer Cyclical● Active
$11.12
$-0.60(-5.12%)
Market Cap$5.5B
P/E Ratio—
52W High$21.3
52W Low$10.26
MonotaRO Co., Ltd.（MONOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
monoy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.81
Jun 29, 2021
-52.8% from here
5-Year Low5Y
$7.67
Oct 30, 2023
+52.8% from low
IPO Priceadj.
$2.90
Jan 29, 2015
+304.1% since IPO
1 Year Ago
$19.85
Jun 9, 2025
-41.0% in 1Y
5 Years Ago
$23.30
Jun 9, 2021
-49.7% in 5Y
10 Years Ago
$9.13
Jun 9, 2016
+28.4% in 10Y
Historical Price Data · MONOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.76 | $12.01 | $11.70 | $11.72 | $11.72 | 99K | -0.34% |
| Jun 5, 2026 | $11.73 | $11.73 | $11.64 | $11.65 | $11.65 | 83K | -0.68% |
| Jun 4, 2026 | $11.48 | $11.51 | $11.44 | $11.45 | $11.45 | 68K | -0.26% |
| Jun 3, 2026 | $11.72 | $11.75 | $11.71 | $11.72 | $11.72 | 61K | +0.00% |
| Jun 2, 2026 | $11.80 | $11.83 | $11.77 | $11.80 | $11.80 | 159K | +0.00% |
| Jun 1, 2026 | $11.99 | $12.01 | $11.95 | $11.97 | $11.97 | 185K | -0.17% |
| May 29, 2026 | $11.60 | $11.82 | $11.60 | $11.77 | $11.77 | 147K | +1.47% |
| May 28, 2026 | $11.90 | $12.00 | $11.78 | $11.78 | $11.78 | 78K | -1.01% |
| May 27, 2026 | $11.96 | $12.11 | $11.90 | $12.03 | $12.03 | 68K | +0.59% |
| May 26, 2026 | $11.87 | $11.92 | $11.87 | $11.90 | $11.90 | 63K | +0.25% |
| May 22, 2026 | $12.23 | $12.25 | $12.20 | $12.23 | $12.23 | 47K | +0.00% |
| May 21, 2026 | $11.84 | $11.95 | $11.59 | $11.94 | $11.94 | 62K | +0.84% |
| May 20, 2026 | $12.20 | $12.33 | $12.15 | $12.27 | $12.27 | 95K | +0.57% |
| May 19, 2026 | $12.50 | $12.59 | $12.48 | $12.53 | $12.53 | 121K | +0.24% |
| May 18, 2026 | $11.78 | $11.78 | $11.29 | $11.70 | $11.70 | 163K | -0.68% |
| May 15, 2026 | $11.66 | $11.70 | $11.64 | $11.69 | $11.69 | 100K | +0.26% |
| May 14, 2026 | $11.16 | $11.17 | $11.11 | $11.12 | $11.12 | 164K | -0.36% |
| May 13, 2026 | $11.66 | $11.69 | $11.63 | $11.67 | $11.67 | 85K | +0.09% |
| May 12, 2026 | $11.75 | $11.75 | $11.48 | $11.52 | $11.52 | 146K | -1.96% |
| May 11, 2026 | $11.50 | $11.95 | $11.40 | $11.95 | $11.95 | 120K | +3.91% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MONOY
Jan 1 → Dec 31 · 6 years2026-27.0%$16.05 → $11.72
-27.0%
2025-6.0%$16.90 → $15.89
-6.0%
2024+59.4%$10.56 → $16.83
+59.4%
2023-22.2%$13.85 → $10.78
-22.2%
2022-23.4%$18.09 → $13.86
-23.4%
2021-24.4%$23.85 → $18.02
-24.4%
Best Year2024 · +59.4%
Worst Year2026 · -27.0%
Positive Years1 / 6
Avg Annual Return-7.3%
6Y Total Return-50.9%
6Y CAGR~-11.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in MONOY?
If you invested $1,000 in MONOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,284
Total Return+28.4%
CAGR~+2.5% / yr
Profit+$284
Based on Jun 9, 2016 · $9.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MonotaRO Co., Ltd.（MONOY）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $11.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MONOY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MONOY 历史股价FMP 日线复权 OHLCV