MOONBAT Co.,Ltd.
8115.T · JPX
Market closed¥1,695.00¥-11.00 (-0.64%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | ¥1,695.00 | ¥1,695.00 | ¥1,695.00 | ¥1,695.00 | ¥1,695.00 | 100.00 |
| July 17, 2026 | ¥1,659.00 | ¥1,698.00 | ¥1,659.00 | ¥1,698.00 | ¥1,698.00 | 600.00 |
| July 17, 2026 | ¥1,659.00 | ¥1,659.00 | ¥1,635.00 | ¥1,659.00 | ¥1,659.00 | 1.20K |
| July 17, 2026 | ¥1,691.00 | ¥1,691.00 | ¥1,691.00 | ¥1,691.00 | ¥1,691.00 | 200.00 |
| July 17, 2026 | ¥1,706.00 | ¥1,706.00 | ¥1,651.00 | ¥1,651.00 | ¥1,651.00 | 100.00 |
| July 16, 2026 | ¥1,659.00 | ¥1,689.00 | ¥1,659.00 | ¥1,689.00 | ¥1,689.00 | 200.00 |
| July 16, 2026 | ¥1,688.00 | ¥1,688.00 | ¥1,649.00 | ¥1,650.00 | ¥1,650.00 | 1.30K |
| July 16, 2026 | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | — |
| July 16, 2026 | ¥1,745.00 | ¥1,750.00 | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | 200.00 |
| July 15, 2026 | ¥1,714.00 | ¥1,714.00 | ¥1,710.00 | ¥1,710.00 | ¥1,710.00 | 700.00 |
| July 15, 2026 | ¥1,743.00 | ¥1,744.00 | ¥1,712.00 | ¥1,714.00 | ¥1,714.00 | 1.10K |
| July 15, 2026 | ¥1,760.00 | ¥1,760.00 | ¥1,742.00 | ¥1,742.00 | ¥1,742.00 | 200.00 |
| July 15, 2026 | ¥1,761.00 | ¥1,774.00 | ¥1,760.00 | ¥1,774.00 | ¥1,774.00 | 300.00 |
| July 15, 2026 | ¥1,771.00 | ¥1,775.00 | ¥1,771.00 | ¥1,775.00 | ¥1,775.00 | 100.00 |
| July 15, 2026 | ¥1,748.00 | ¥1,771.00 | ¥1,748.00 | ¥1,771.00 | ¥1,771.00 | 200.00 |
| July 14, 2026 | ¥1,734.00 | ¥1,734.00 | ¥1,734.00 | ¥1,734.00 | ¥1,734.00 | 200.00 |
| July 14, 2026 | ¥1,714.00 | ¥1,730.00 | ¥1,714.00 | ¥1,721.00 | ¥1,721.00 | 200.00 |
| July 14, 2026 | ¥1,711.00 | ¥1,723.00 | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 400.00 |
| July 14, 2026 | ¥1,702.00 | ¥1,702.00 | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | 100.00 |
| July 14, 2026 | ¥1,700.00 | ¥1,705.00 | ¥1,700.00 | ¥1,705.00 | ¥1,705.00 | 100.00 |
| July 14, 2026 | ¥1,701.00 | ¥1,710.00 | ¥1,696.00 | ¥1,700.00 | ¥1,700.00 | 100.00 |
| July 13, 2026 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 500.00 |
| July 13, 2026 | ¥1,695.00 | ¥1,700.00 | ¥1,681.00 | ¥1,700.00 | ¥1,700.00 | 600.00 |
| July 13, 2026 | ¥1,669.00 | ¥1,695.00 | ¥1,669.00 | ¥1,695.00 | ¥1,695.00 | 700.00 |
| July 13, 2026 | ¥1,688.00 | ¥1,692.00 | ¥1,672.00 | ¥1,692.00 | ¥1,692.00 | 600.00 |
| July 13, 2026 | ¥1,670.00 | ¥1,688.00 | ¥1,670.00 | ¥1,688.00 | ¥1,688.00 | 200.00 |
| July 13, 2026 | ¥1,640.00 | ¥1,670.00 | ¥1,640.00 | ¥1,670.00 | ¥1,670.00 | 900.00 |
| July 10, 2026 | ¥1,644.00 | ¥1,644.00 | ¥1,600.00 | ¥1,601.00 | ¥1,601.00 | 400.00 |
| July 10, 2026 | ¥1,639.00 | ¥1,640.00 | ¥1,626.00 | ¥1,626.00 | ¥1,626.00 | 400.00 |
| July 10, 2026 | ¥1,639.00 | ¥1,639.00 | ¥1,613.00 | ¥1,613.00 | ¥1,613.00 | 300.00 |
| July 10, 2026 | ¥1,608.00 | ¥1,608.00 | ¥1,608.00 | ¥1,608.00 | ¥1,608.00 | 100.00 |
| July 9, 2026 | ¥1,596.00 | ¥1,605.00 | ¥1,596.00 | ¥1,605.00 | ¥1,605.00 | 200.00 |
| July 9, 2026 | ¥1,610.00 | ¥1,610.00 | ¥1,585.00 | ¥1,585.00 | ¥1,585.00 | 300.00 |
| July 8, 2026 | ¥1,612.00 | ¥1,612.00 | ¥1,609.00 | ¥1,609.00 | ¥1,609.00 | 200.00 |
| July 8, 2026 | ¥1,635.00 | ¥1,635.00 | ¥1,606.00 | ¥1,609.00 | ¥1,609.00 | 1.20K |
| July 8, 2026 | ¥1,620.00 | ¥1,638.00 | ¥1,619.00 | ¥1,638.00 | ¥1,638.00 | 200.00 |
| July 8, 2026 | ¥1,583.00 | ¥1,583.00 | ¥1,583.00 | ¥1,583.00 | ¥1,583.00 | 100.00 |
| July 8, 2026 | ¥1,599.00 | ¥1,623.00 | ¥1,583.00 | ¥1,583.00 | ¥1,583.00 | 100.00 |
| July 8, 2026 | ¥1,600.00 | ¥1,601.00 | ¥1,599.00 | ¥1,599.00 | ¥1,599.00 | 100.00 |
| July 7, 2026 | ¥1,613.00 | ¥1,613.00 | ¥1,613.00 | ¥1,613.00 | ¥1,613.00 | — |
| July 7, 2026 | ¥1,617.00 | ¥1,617.00 | ¥1,612.00 | ¥1,612.00 | ¥1,612.00 | 100.00 |
| July 7, 2026 | ¥1,660.00 | ¥1,660.00 | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 300.00 |
| July 7, 2026 | ¥1,680.00 | ¥1,680.00 | ¥1,620.00 | ¥1,660.00 | ¥1,660.00 | 600.00 |
| July 6, 2026 | ¥1,630.00 | ¥1,644.00 | ¥1,620.00 | ¥1,644.00 | ¥1,644.00 | 400.00 |
| July 6, 2026 | ¥1,630.00 | ¥1,630.00 | ¥1,630.00 | ¥1,630.00 | ¥1,630.00 | — |
| July 6, 2026 | ¥1,609.00 | ¥1,646.00 | ¥1,608.00 | ¥1,630.00 | ¥1,630.00 | 800.00 |
| July 6, 2026 | ¥1,680.00 | ¥1,680.00 | ¥1,625.00 | ¥1,625.00 | ¥1,625.00 | 200.00 |
| July 6, 2026 | ¥1,646.00 | ¥1,681.00 | ¥1,641.00 | ¥1,681.00 | ¥1,681.00 | 500.00 |
| July 6, 2026 | ¥1,653.00 | ¥1,653.00 | ¥1,640.00 | ¥1,653.00 | ¥1,653.00 | — |
| July 3, 2026 | ¥1,639.00 | ¥1,669.00 | ¥1,635.00 | ¥1,669.00 | ¥1,669.00 | 400.00 |
| July 3, 2026 | ¥1,685.00 | ¥1,685.00 | ¥1,679.00 | ¥1,679.00 | ¥1,679.00 | — |
| July 3, 2026 | ¥1,650.00 | ¥1,685.00 | ¥1,650.00 | ¥1,685.00 | ¥1,685.00 | 500.00 |
| July 3, 2026 | ¥1,664.00 | ¥1,666.00 | ¥1,664.00 | ¥1,666.00 | ¥1,666.00 | 100.00 |
| July 3, 2026 | ¥1,610.00 | ¥1,650.00 | ¥1,610.00 | ¥1,650.00 | ¥1,650.00 | 800.00 |
| July 3, 2026 | ¥1,609.00 | ¥1,609.00 | ¥1,599.00 | ¥1,599.00 | ¥1,599.00 | — |
| July 2, 2026 | ¥1,590.00 | ¥1,597.00 | ¥1,590.00 | ¥1,597.00 | ¥1,597.00 | 200.00 |
| July 2, 2026 | ¥1,589.00 | ¥1,589.00 | ¥1,589.00 | ¥1,589.00 | ¥1,589.00 | — |
| July 2, 2026 | ¥1,585.00 | ¥1,585.00 | ¥1,585.00 | ¥1,585.00 | ¥1,585.00 | — |
| July 2, 2026 | ¥1,585.00 | ¥1,585.00 | ¥1,580.00 | ¥1,580.00 | ¥1,580.00 | 2.80K |
| July 2, 2026 | ¥1,550.00 | ¥1,550.00 | ¥1,510.00 | ¥1,550.00 | ¥1,550.00 | — |
| July 1, 2026 | ¥1,567.00 | ¥1,567.00 | ¥1,550.00 | ¥1,550.00 | ¥1,550.00 | 1.90K |
| July 1, 2026 | ¥1,586.00 | ¥1,586.00 | ¥1,586.00 | ¥1,586.00 | ¥1,586.00 | — |
| July 1, 2026 | ¥1,612.00 | ¥1,612.00 | ¥1,551.00 | ¥1,555.00 | ¥1,555.00 | 2.10K |
| July 1, 2026 | ¥1,610.00 | ¥1,649.00 | ¥1,608.00 | ¥1,612.00 | ¥1,612.00 | — |
| June 30, 2026 | ¥1,649.00 | ¥1,650.00 | ¥1,649.00 | ¥1,650.00 | ¥1,650.00 | 100.00 |
| June 30, 2026 | ¥1,620.00 | ¥1,635.00 | ¥1,620.00 | ¥1,635.00 | ¥1,635.00 | 400.00 |
| June 30, 2026 | ¥1,606.00 | ¥1,619.00 | ¥1,601.00 | ¥1,619.00 | ¥1,619.00 | 400.00 |
| June 30, 2026 | ¥1,583.00 | ¥1,583.00 | ¥1,575.00 | ¥1,575.00 | ¥1,575.00 | 600.00 |
| June 30, 2026 | ¥1,622.00 | ¥1,622.00 | ¥1,531.00 | ¥1,583.00 | ¥1,583.00 | 2.60K |
| June 30, 2026 | ¥1,680.00 | ¥1,680.00 | ¥1,637.00 | ¥1,637.00 | ¥1,637.00 | — |
| June 29, 2026 | ¥1,714.00 | ¥1,714.00 | ¥1,705.00 | ¥1,705.00 | ¥1,705.00 | 200.00 |
| June 29, 2026 | ¥1,724.00 | ¥1,724.00 | ¥1,724.00 | ¥1,724.00 | ¥1,724.00 | — |
| June 29, 2026 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 100.00 |
| June 29, 2026 | ¥1,730.00 | ¥1,730.00 | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | — |
| June 29, 2026 | ¥1,728.00 | ¥1,728.00 | ¥1,728.00 | ¥1,728.00 | ¥1,728.00 | — |
| June 26, 2026 | ¥1,749.00 | ¥1,749.00 | ¥1,749.00 | ¥1,749.00 | ¥1,749.00 | — |
| June 26, 2026 | ¥1,704.00 | ¥1,743.00 | ¥1,703.00 | ¥1,728.00 | ¥1,728.00 | 800.00 |
| June 26, 2026 | ¥1,748.00 | ¥1,748.00 | ¥1,708.00 | ¥1,708.00 | ¥1,708.00 | — |
| June 26, 2026 | ¥1,704.00 | ¥1,788.00 | ¥1,704.00 | ¥1,748.00 | ¥1,748.00 | 500.00 |
| June 26, 2026 | ¥1,768.00 | ¥1,770.00 | ¥1,707.00 | ¥1,707.00 | ¥1,707.00 | 800.00 |
| June 25, 2026 | ¥1,777.00 | ¥1,777.00 | ¥1,777.00 | ¥1,777.00 | ¥1,777.00 | 100.00 |
| June 25, 2026 | ¥1,794.00 | ¥1,798.00 | ¥1,768.00 | ¥1,797.00 | ¥1,797.00 | 2.60K |
| June 25, 2026 | ¥1,780.00 | ¥1,780.00 | ¥1,779.00 | ¥1,779.00 | ¥1,779.00 | 700.00 |
| June 25, 2026 | ¥1,780.00 | ¥1,780.00 | ¥1,780.00 | ¥1,780.00 | ¥1,780.00 | 100.00 |
| June 25, 2026 | ¥1,785.00 | ¥1,785.00 | ¥1,780.00 | ¥1,780.00 | ¥1,780.00 | 600.00 |
| June 25, 2026 | ¥1,835.00 | ¥1,835.00 | ¥1,785.00 | ¥1,785.00 | ¥1,785.00 | — |
| June 24, 2026 | ¥1,810.00 | ¥1,810.00 | ¥1,793.00 | ¥1,793.00 | ¥1,793.00 | 200.00 |
| June 24, 2026 | ¥1,823.00 | ¥1,851.00 | ¥1,793.00 | ¥1,793.00 | ¥1,793.00 | 1.60K |
| June 24, 2026 | ¥1,815.00 | ¥1,850.00 | ¥1,793.00 | ¥1,808.00 | ¥1,808.00 | 3.60K |
| June 24, 2026 | ¥1,825.00 | ¥1,829.00 | ¥1,809.00 | ¥1,829.00 | ¥1,829.00 | 500.00 |
| June 24, 2026 | ¥1,820.00 | ¥1,825.00 | ¥1,809.00 | ¥1,825.00 | ¥1,825.00 | 1.80K |
| June 24, 2026 | ¥1,795.00 | ¥1,814.00 | ¥1,795.00 | ¥1,808.00 | ¥1,808.00 | — |
| June 23, 2026 | ¥1,781.00 | ¥1,784.00 | ¥1,781.00 | ¥1,784.00 | ¥1,784.00 | 600.00 |
| June 23, 2026 | ¥1,771.00 | ¥1,774.00 | ¥1,770.00 | ¥1,774.00 | ¥1,774.00 | 200.00 |
| June 23, 2026 | ¥1,811.00 | ¥1,811.00 | ¥1,785.00 | ¥1,785.00 | ¥1,785.00 | 1.00K |
| June 23, 2026 | ¥1,830.00 | ¥1,830.00 | ¥1,765.00 | ¥1,794.00 | ¥1,794.00 | 5.80K |
| June 23, 2026 | ¥1,811.00 | ¥1,830.00 | ¥1,811.00 | ¥1,830.00 | ¥1,830.00 | — |
| June 22, 2026 | ¥1,808.00 | ¥1,815.00 | ¥1,800.00 | ¥1,811.00 | ¥1,811.00 | 900.00 |
| June 22, 2026 | ¥1,820.00 | ¥1,825.00 | ¥1,805.00 | ¥1,825.00 | ¥1,825.00 | 500.00 |
| June 22, 2026 | ¥1,798.00 | ¥1,850.00 | ¥1,797.00 | ¥1,822.00 | ¥1,822.00 | 4.50K |
| June 22, 2026 | ¥1,760.00 | ¥1,798.00 | ¥1,760.00 | ¥1,798.00 | ¥1,798.00 | 2.60K |
| June 19, 2026 | ¥1,748.00 | ¥1,755.00 | ¥1,744.00 | ¥1,745.00 | ¥1,745.00 | 1.10K |
| June 19, 2026 | ¥1,745.00 | ¥1,745.00 | ¥1,745.00 | ¥1,745.00 | ¥1,745.00 | 100.00 |
| June 19, 2026 | ¥1,734.00 | ¥1,740.00 | ¥1,732.00 | ¥1,740.00 | ¥1,740.00 | 200.00 |
| June 19, 2026 | ¥1,745.00 | ¥1,748.00 | ¥1,732.00 | ¥1,734.00 | ¥1,734.00 | — |
| June 19, 2026 | ¥1,742.00 | ¥1,748.00 | ¥1,742.00 | ¥1,748.00 | ¥1,748.00 | — |