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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,125	1,148	1,071	1,077	-66	-5.77%	8,389,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,001.5	1,105.0	956.2	1,047.5	+33.5	+3.30%	19,777,700
Nov 28, 2025	999.6	1,021.5	981.1	1,014.0	+14.6	+1.46%	7,829,700
Nov 21, 2025	990.0	1,006.0	957.3	999.4	-20.6	-2.02%	12,692,300
Nov 14, 2025	1,028.0	1,057.0	980.7	1,020.0	-10.0	-0.97%	13,839,200
Nov 7, 2025	1,100.0	1,105.0	977.0	1,030.0	-80.0	-7.21%	12,974,300
Oct 31, 2025	1,139.0	1,147.0	1,061.0	1,110.0	-29.0	-2.55%	11,428,900
Oct 24, 2025	1,144.0	1,174.0	1,108.0	1,139.0	+14.0	+1.24%	8,232,300
Oct 17, 2025	1,199.0	1,207.0	1,121.0	1,125.0	-94.0	-7.71%	11,869,600
Oct 10, 2025	1,295.0	1,315.0	1,178.0	1,219.0	-41.0	-3.25%	16,143,400
Oct 3, 2025	1,310.0	1,325.0	1,234.0	1,260.0	-76.0	-5.69%	7,086,600
Sep 26, 2025	1,407.0	1,408.0	1,303.0	1,336.0	-45.0	-3.26%	8,278,700
Sep 19, 2025	1,375.0	1,405.0	1,317.0	1,381.0	+20.0	+1.47%	12,135,600
Sep 12, 2025	1,393.0	1,410.0	1,289.0	1,361.0	-31.0	-2.23%	12,655,400