kabutan

ROUND ONE Corporation(4680) Historical

4680
TSE Prime
ROUND ONE Corporation
1,052.0
JPY
-38.0
(-3.49%)
Dec 5, 2:23 pm JST
6.79
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
1,052.6
Dec 5, 2:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,001 1,105 956 1,052 +38 +3.75% 18,625,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Apr, 2024 800.0 800.0 680.0 697.0 -90.0 -11.44% 36,871,600