kabutan

ROUND ONE Corporation(4680) Historical

4680
TSE Prime
ROUND ONE Corporation
1,050.5
JPY
-39.5
(-3.62%)
Dec 5, 2:26 pm JST
6.78
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
1,052.3
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 1,088 1,104 1,033 1,050 -40 -3.62% 3,164,300

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 1,034.5 1,037.0 997.0 997.0 -40.5 -3.90% 2,505,200
Nov 12, 2025 1,022.0 1,044.5 1,012.0 1,037.5 +19.5 +1.92% 2,686,200
Nov 11, 2025 1,040.0 1,042.0 1,001.0 1,018.0 -30.5 -2.91% 2,812,300
Nov 10, 2025 1,028.0 1,057.0 1,015.0 1,048.5 +18.5 +1.80% 3,039,200
Nov 7, 2025 1,081.0 1,088.5 977.0 1,030.0 -27.5 -2.60% 5,766,700
Nov 6, 2025 1,096.0 1,097.0 1,054.5 1,057.5 -45.0 -4.08% 2,426,200