Want to see JP:5255 full AI Analyst Report?
Monstarlab Holdings Inc. (5255) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -5.63% | 298,300 | 1.01 |
| Oct 29, 2026 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | +2.90% | 212,400 | 0.72 |
| Oct 28, 2026 | 73.00 | 75.00 | 62.00 | 69.00 | 69.00 | -4.17% | 1,060,500 | 3.76 |
| Oct 27, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | +0.00% | 46,800 | 0.16 |
| Oct 26, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 142,200 | 0.49 |
| Oct 23, 2026 | 72.00 | 74.00 | 70.00 | 74.00 | 74.00 | +1.37% | 151,000 | 0.52 |
| Oct 22, 2026 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | +0.00% | 201,800 | 0.69 |
| Oct 21, 2026 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | +2.82% | 338,400 | 1.16 |
| Oct 20, 2026 | 73.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 538,100 | 1.89 |
| Oct 19, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -2.63% | 147,900 | 0.51 |
| Oct 16, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | +5.56% | 247,700 | 0.86 |
| Oct 15, 2026 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | -6.49% | 474,800 | 1.69 |
| Oct 14, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 111,200 | 0.39 |
| Oct 13, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | +1.28% | 162,300 | 0.56 |
| Oct 12, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | +0.00% | 311,800 | 1.05 |
| Oct 08, 2026 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | -3.70% | 339,700 | 1.15 |
| Oct 07, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 76,000 | 0.25 |
| Oct 06, 2026 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | +5.06% | 119,000 | 0.40 |
| Oct 05, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 117,100 | 0.38 |
| Oct 02, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | +1.25% | 125,200 | 0.39 |
| Oct 01, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | +0.00% | 130,900 | 0.41 |
| Sep 30, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | +1.27% | 186,000 | 0.57 |
| Sep 29, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 242,400 | 0.74 |
| Sep 28, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | +0.00% | 184,300 | 0.53 |
| Sep 25, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -2.44% | 154,800 | 0.44 |
| Sep 24, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | +5.13% | 278,000 | 0.79 |
| Sep 23, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | -7.14% | 542,000 | 1.44 |
| Sep 17, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 231,400 | 0.61 |
| Sep 16, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -2.27% | 90,400 | 0.23 |
| Sep 15, 2026 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | +3.53% | 180,300 | 0.46 |
| Sep 14, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | +0.00% | 115,400 | 0.29 |
| Sep 11, 2026 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -5.56% | 505,600 | 1.25 |
| Sep 10, 2026 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | +3.45% | 124,900 | 0.31 |
| Sep 09, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 230,900 | 0.56 |
| Sep 08, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | +0.00% | 217,300 | 0.53 |
| Sep 07, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 237,400 | 0.56 |
| Sep 04, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 149,600 | 0.35 |
| Sep 03, 2026 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | +1.10% | 253,400 | 0.58 |
| Sep 02, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 409,700 | 0.93 |
| Sep 01, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | -1.03% | 262,500 | 0.58 |
| Aug 31, 2026 | 93.00 | 97.00 | 90.00 | 97.00 | 97.00 | +4.30% | 610,200 | 1.35 |
| Aug 28, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | +1.09% | 135,600 | 0.29 |
| Aug 27, 2026 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | +2.22% | 471,500 | 1.01 |
| Aug 26, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 281,400 | 0.59 |
| Aug 25, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | +0.00% | 157,900 | 0.33 |
| Aug 24, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | +1.11% | 146,800 | 0.30 |
