ROUND ONE Corporation(4680) Historical

52 Week High Aug 18, 2025

1,658.0 JPY

52 Week Low Mar 30, 2026

796.2 JPY

Yearly High Jan 13, 2026

1,192.0 JPY

Yearly Low Mar 30, 2026

796.2 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	870	871	851	859	-23	-2.52%	827,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	886.5	890.0	870.5	881.9	-2.1	-0.24%	1,190,500
Apr 27, 2026	899.8	900.6	881.5	884.0	-4.3	-0.48%	1,462,000
Apr 24, 2026	891.2	896.8	880.2	888.3	-23.6	-2.59%	1,758,000
Apr 23, 2026	921.8	924.7	901.3	911.9	-24.9	-2.66%	1,820,300
Apr 22, 2026	959.2	960.0	933.1	936.8	-15.4	-1.62%	1,821,300
Apr 21, 2026	945.0	953.5	934.5	952.2	+16.1	+1.72%	1,845,700
Apr 20, 2026	969.7	969.7	933.5	936.1	-18.6	-1.95%	1,796,800
Apr 17, 2026	951.0	973.0	949.0	954.7	+9.0	+0.95%	2,134,000
Apr 16, 2026	987.0	1,006.5	945.7	945.7	-43.7	-4.42%	3,249,700
Apr 15, 2026	962.0	993.6	957.6	989.4	+41.2	+4.35%	2,716,800
Apr 14, 2026	945.0	952.9	940.5	948.2	+20.5	+2.21%	1,781,200
Apr 13, 2026	915.0	932.5	912.0	927.7	+3.7	+0.40%	1,802,300
Apr 10, 2026	925.0	936.0	917.6	924.0	+5.5	+0.60%	1,899,100
Apr 9, 2026	905.3	943.9	901.5	918.5	-0.7	-0.08%	3,086,100
Apr 8, 2026	896.2	928.3	895.1	919.2	+38.0	+4.31%	2,771,900
Apr 7, 2026	875.0	887.8	870.3	881.2	+9.8	+1.12%	1,732,500
Apr 6, 2026	864.5	878.0	860.6	871.4	+15.5	+1.81%	1,641,700
Apr 3, 2026	857.0	869.8	854.2	855.9	+6.5	+0.77%	1,978,600
Apr 2, 2026	853.9	868.4	841.9	849.4	+7.5	+0.89%	2,468,200
Apr 1, 2026	829.0	844.6	826.4	841.9	+24.3	+2.97%	2,140,200