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
Mar 13, 2026	887	918	886	893	-8	-0.83%	3,068,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	911.0	913.7	886.5	900.6	-10.4	-1.14%	3,834,600
Mar 11, 2026	939.9	940.0	905.1	911.0	-35.2	-3.72%	5,635,100
Mar 10, 2026	970.2	973.8	940.1	946.2	-24.0	-2.47%	2,754,900
Mar 9, 2026	947.8	972.5	941.3	970.2	-26.1	-2.62%	2,875,500
Mar 6, 2026	979.0	996.3	969.2	996.3	+24.3	+2.50%	1,915,200
Mar 5, 2026	975.8	1,001.5	971.8	972.0	+9.2	+0.96%	2,504,700
Mar 4, 2026	955.0	982.5	941.0	962.8	-23.5	-2.38%	3,576,100
Mar 3, 2026	1,016.5	1,018.0	983.9	986.3	-51.2	-4.93%	2,616,000
Mar 2, 2026	1,049.0	1,055.5	1,032.0	1,037.5	-36.5	-3.40%	1,811,200
Feb 27, 2026	1,047.0	1,077.0	1,037.5	1,074.0	+39.5	+3.82%	2,907,700
Feb 26, 2026	1,025.0	1,040.0	1,024.5	1,034.5	+21.0	+2.07%	2,188,900
Feb 25, 2026	997.9	1,024.0	997.5	1,013.5	+29.2	+2.97%	1,921,200
Feb 24, 2026	974.0	1,002.5	970.2	984.3	-4.0	-0.40%	1,971,700
Feb 20, 2026	1,015.5	1,017.0	983.5	988.3	-38.7	-3.77%	2,722,100
Feb 19, 2026	1,019.0	1,045.0	1,009.0	1,027.0	+9.5	+0.93%	2,066,100
Feb 18, 2026	994.5	1,022.5	991.6	1,017.5	+38.0	+3.88%	2,922,900
Feb 17, 2026	995.0	999.4	973.8	979.5	-5.7	-0.58%	3,171,900
Feb 16, 2026	994.9	1,007.0	981.2	985.2	-2.8	-0.28%	3,111,900
Feb 13, 2026	1,050.0	1,059.0	988.0	988.0	-73.5	-6.92%	3,914,200
Feb 12, 2026	1,050.0	1,071.5	1,025.5	1,061.5	+2.5	+0.24%	3,281,000