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
Jan 29, 2026	1,085	1,090	1,071	1,077	-23	-2.05%	1,645,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,096.0	1,101.5	1,074.0	1,100.0	-16.0	-1.43%	1,874,400
Jan 27, 2026	1,121.0	1,124.0	1,107.0	1,116.0	+2.5	+0.22%	1,410,500
Jan 26, 2026	1,125.0	1,148.5	1,113.5	1,113.5	-30.0	-2.62%	1,813,000
Jan 23, 2026	1,124.5	1,156.0	1,117.5	1,143.5	+36.0	+3.25%	2,410,300
Jan 22, 2026	1,110.5	1,117.5	1,102.0	1,107.5	+5.0	+0.45%	1,240,700
Jan 21, 2026	1,120.0	1,127.5	1,101.0	1,102.5	-41.5	-3.63%	2,191,700
Jan 20, 2026	1,120.0	1,154.0	1,116.5	1,144.0	+38.0	+3.44%	2,632,400
Jan 19, 2026	1,111.5	1,125.0	1,104.0	1,106.0	-18.5	-1.65%	1,820,800
Jan 16, 2026	1,135.0	1,138.0	1,117.0	1,124.5	-15.0	-1.32%	2,377,400
Jan 15, 2026	1,152.5	1,159.0	1,133.0	1,139.5	-17.0	-1.47%	2,155,700
Jan 14, 2026	1,170.0	1,173.0	1,149.5	1,156.5	-18.5	-1.57%	2,384,300
Jan 13, 2026	1,175.0	1,192.0	1,163.5	1,175.0	+13.5	+1.16%	2,475,000
Jan 9, 2026	1,152.0	1,170.0	1,142.5	1,161.5	+4.0	+0.35%	2,896,100
Jan 8, 2026	1,128.0	1,181.0	1,105.0	1,157.5	+33.0	+2.93%	5,342,900
Jan 7, 2026	1,101.0	1,130.0	1,091.0	1,124.5	+11.5	+1.03%	3,217,800
Jan 6, 2026	1,135.0	1,135.0	1,106.5	1,113.0	-18.5	-1.63%	2,980,800
Jan 5, 2026	1,129.5	1,134.5	1,112.0	1,131.5	+11.5	+1.03%	2,171,300
Dec 30, 2025	1,150.0	1,156.0	1,117.5	1,120.0	-36.5	-3.16%	2,243,000
Dec 29, 2025	1,185.0	1,185.0	1,152.5	1,156.5	-9.0	-0.77%	2,442,600
Dec 26, 2025	1,169.0	1,183.0	1,158.0	1,165.5	-4.5	-0.38%	3,597,100