kabutan

ROUND ONE Corporation(4680) Historical

4680
TSE Prime
ROUND ONE Corporation
858.8
JPY
-23.1
(-2.62%)
Apr 30, 1:50 pm JST
5.35
USD
Apr 30, 12:50 am EDT
Result
PTS
outside of trading hours
858.7
Apr 30, 1:49 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 899 900 851 858 -30 -3.32% 3,364,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 969.7 969.7 880.2 888.3 -66.4 -6.96% 9,042,100
Apr 17, 2026 915.0 1,006.5 912.0 954.7 +30.7 +3.32% 11,684,000
Apr 10, 2026 864.5 943.9 860.6 924.0 +68.1 +7.96% 11,131,300
Apr 3, 2026 805.1 869.8 796.2 855.9 +3.4 +0.40% 11,437,800
Mar 27, 2026 842.2 874.3 823.3 852.5 -3.6 -0.42% 12,964,500
Mar 19, 2026 890.0 908.0 856.1 856.1 -37.0 -4.14% 7,877,200
Mar 13, 2026 947.8 973.8 886.2 893.1 -103.2 -10.36% 18,168,100
Mar 6, 2026 1,049.0 1,055.5 941.0 996.3 -77.7 -7.23% 12,423,200
Feb 27, 2026 974.0 1,077.0 970.2 1,074.0 +85.7 +8.67% 8,989,500
Feb 20, 2026 994.9 1,045.0 973.8 988.3 +0.3 +0.03% 13,994,900
Feb 13, 2026 1,103.0 1,133.5 988.0 988.0 -110.5 -10.06% 15,736,100
Feb 6, 2026 1,100.0 1,120.0 1,075.0 1,098.5 +11.5 +1.06% 6,870,100
Jan 30, 2026 1,125.0 1,148.5 1,071.0 1,087.0 -56.5 -4.94% 7,923,800
Jan 23, 2026 1,111.5 1,156.0 1,101.0 1,143.5 +19.0 +1.69% 10,295,900
Jan 16, 2026 1,175.0 1,192.0 1,117.0 1,124.5 -37.0 -3.19% 9,392,400
Jan 9, 2026 1,129.5 1,181.0 1,091.0 1,161.5 +41.5 +3.71% 16,608,900
Dec 30, 2025 1,185.0 1,185.0 1,117.5 1,120.0 -45.5 -3.90% 4,685,600
Dec 26, 2025 1,104.5 1,186.0 1,074.5 1,165.5 +60.5 +5.48% 16,405,700
Dec 19, 2025 1,090.0 1,121.0 1,063.5 1,105.0 +28.0 +2.60% 12,696,100
Dec 12, 2025 1,053.5 1,118.5 1,023.0 1,077.0 +29.5 +2.82% 14,676,100