kabutan

ROUND ONE Corporation(4680) Historical

4680
TSE Prime
ROUND ONE Corporation
899.6
JPY
+6.5
(+0.73%)
Mar 16, 9:59 am JST
5.64
USD
Mar 15, 8:59 pm EDT
Result
PTS
outside of trading hours
899.9
Mar 16, 9:59 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 890 908 889 899 +6 +0.73% 546,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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