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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	1,129	1,192	1,071	1,077	-43	-3.79%	44,686,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	1,001.5	1,186.0	956.2	1,120.0	+106.0	+10.45%	68,241,200
Nov, 2025	1,100.0	1,105.0	957.3	1,014.0	-96.0	-8.65%	47,335,500
Oct, 2025	1,287.0	1,315.0	1,061.0	1,110.0	-197.0	-15.07%	52,190,300
Sep, 2025	1,511.0	1,517.0	1,289.0	1,307.0	-206.0	-13.62%	46,408,400
Aug, 2025	1,560.0	1,658.0	1,461.0	1,513.0	-45.0	-2.89%	43,391,500
Jul, 2025	1,463.0	1,581.0	1,415.0	1,558.0	+86.0	+5.84%	41,843,200
Jun, 2025	1,189.0	1,533.0	1,165.0	1,472.0	+361.0	+32.49%	72,760,100
May, 2025	891.0	1,155.0	866.0	1,111.0	+223.0	+25.11%	61,916,300
Apr, 2025	999.0	1,010.0	745.0	888.0	-97.0	-9.85%	52,414,600
Mar, 2025	1,145.0	1,202.0	985.0	985.0	-149.0	-13.14%	44,494,700
Feb, 2025	1,320.0	1,436.0	1,113.0	1,134.0	-182.0	-13.83%	48,343,200
Jan, 2025	1,310.0	1,370.0	1,135.0	1,316.0	+3.0	+0.23%	42,613,600
Dec, 2024	1,100.0	1,383.0	1,062.0	1,313.0	+278.0	+26.86%	54,791,500
Nov, 2024	959.0	1,130.0	943.0	1,035.0	+61.0	+6.26%	36,823,500
Oct, 2024	1,075.0	1,119.0	931.0	974.0	-121.0	-11.05%	41,690,200
Sep, 2024	893.0	1,095.0	841.0	1,095.0	+210.0	+23.73%	58,105,800
Aug, 2024	900.0	911.0	642.0	885.0	-15.0	-1.67%	61,992,200
Jul, 2024	832.0	935.0	799.0	900.0	+74.0	+8.96%	59,878,400
Jun, 2024	706.0	840.0	703.0	826.0	+129.0	+18.51%	48,954,800
May, 2024	700.0	739.0	652.0	697.0	0	0.00%	43,250,700