ROUND ONE Corporation(4680) Historical

52 Week High Aug 18, 2025

1,658.0 JPY

52 Week Low Apr 7, 2025

745.0 JPY

Yearly High Aug 18, 2025

1,658.0 JPY

Yearly Low Apr 7, 2025

745.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,090	1,110	1,074	1,096	+19	+1.81%	2,472,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,055.5	1,077.0	1,044.5	1,077.0	+41.5	+4.01%	2,263,500
Dec 11, 2025	1,058.0	1,058.5	1,023.0	1,035.5	-14.5	-1.38%	1,882,100
Dec 10, 2025	1,093.5	1,099.0	1,047.0	1,050.0	-34.5	-3.18%	2,875,800
Dec 9, 2025	1,103.0	1,118.5	1,072.5	1,084.5	-23.0	-2.08%	3,227,500
Dec 8, 2025	1,053.5	1,111.0	1,052.5	1,107.5	+60.0	+5.73%	4,427,200
Dec 5, 2025	1,088.0	1,104.0	1,033.0	1,047.5	-42.5	-3.90%	4,299,400
Dec 4, 2025	983.0	1,105.0	976.8	1,090.0	+114.8	+11.77%	8,740,100
Dec 3, 2025	974.8	981.0	956.5	975.2	+12.5	+1.30%	1,967,600
Dec 2, 2025	980.0	982.0	956.2	962.7	-17.8	-1.82%	2,188,500
Dec 1, 2025	1,001.5	1,012.0	977.0	980.5	-33.5	-3.30%	2,582,100
Nov 28, 2025	990.2	1,021.5	988.0	1,014.0	+24.4	+2.47%	2,039,700
Nov 27, 2025	999.9	1,008.0	984.8	989.6	-13.9	-1.39%	2,104,200
Nov 26, 2025	995.0	1,008.0	987.4	1,003.5	+19.6	+1.99%	1,808,900
Nov 25, 2025	999.6	1,000.5	981.1	983.9	-15.5	-1.55%	1,876,900
Nov 21, 2025	965.7	1,006.0	965.6	999.4	+23.4	+2.40%	2,335,900
Nov 20, 2025	965.3	982.6	961.8	976.0	+10.7	+1.11%	2,558,200
Nov 19, 2025	967.7	978.4	957.3	965.3	-5.8	-0.60%	1,923,900
Nov 18, 2025	980.5	989.2	963.4	971.1	-15.2	-1.54%	2,336,300
Nov 17, 2025	990.0	1,004.5	971.6	986.3	-33.7	-3.30%	3,538,000
Nov 14, 2025	982.0	1,023.5	980.7	1,020.0	+23.0	+2.31%	2,796,300