ROUND ONE Corporation(4680) Historical

52 Week High Jul 18, 2025

1,581 JPY

52 Week Low Aug 6, 2024

705 JPY

Yearly High Jul 18, 2025

1,581 JPY

Yearly Low Apr 7, 2025

745 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 5, 2025	1,523	1,564	1,516	1,555	-8	-0.51%	3,223,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,539	1,564	1,517	1,563	+28	+1.82%	6,436,400
Jul 25, 2025	1,545	1,569	1,513	1,535	-8	-0.52%	8,782,600
Jul 18, 2025	1,450	1,581	1,445	1,543	+82	+5.61%	9,805,800
Jul 11, 2025	1,462	1,521	1,415	1,461	+16	+1.11%	10,412,300
Jul 4, 2025	1,500	1,505	1,435	1,445	-67	-4.43%	10,863,800
Jun 27, 2025	1,366	1,533	1,341	1,512	+145	+10.61%	18,361,700
Jun 20, 2025	1,258	1,392	1,237	1,367	+120	+9.62%	11,935,100
Jun 13, 2025	1,312	1,331	1,227	1,247	-51	-3.93%	10,627,100
Jun 6, 2025	1,189	1,330	1,165	1,298	+187	+16.83%	28,917,900
May 30, 2025	1,076	1,155	1,063	1,111	+56	+5.31%	10,604,800
May 23, 2025	1,020	1,060	994	1,055	+31	+3.03%	9,622,800
May 16, 2025	980	1,107	942	1,024	+46	+4.70%	23,813,700
May 9, 2025	894	1,004	866	978	+90	+10.14%	15,446,400
May 2, 2025	911	917	871	888	+7	+0.79%	5,167,900
Apr 25, 2025	880	896	838	881	-2	-0.23%	7,837,000
Apr 18, 2025	908	924	828	883	-17	-1.89%	10,431,800
Apr 11, 2025	753	946	745	900	+45	+5.26%	20,229,100
Apr 4, 2025	1,034	1,036	833	855	-209	-19.64%	14,145,200
Mar 28, 2025	1,066	1,081	1,043	1,064	-16	-1.48%	8,412,300
Mar 21, 2025	1,026	1,097	1,024	1,080	+59	+5.78%	8,560,500