kabutan

ROUND ONE Corporation(4680) Historical

4680
TSE Prime
ROUND ONE Corporation
1,050.5
JPY
-39.5
(-3.62%)
Dec 5, 2:22 pm JST
6.78
USD
Dec 5, 12:22 am EST
Result
PTS
outside of trading hours
1,050.3
Dec 5, 2:22 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,001 1,105 956 1,050 +36 +3.60% 18,619,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,511.0 1,517.0 1,347.0 1,392.0 -121.0 -8.00% 10,768,200
Aug 29, 2025 1,580.0 1,611.0 1,501.0 1,513.0 -76.0 -4.78% 7,044,600
Aug 22, 2025 1,557.0 1,658.0 1,552.0 1,589.0 +45.0 +2.91% 10,408,200
Aug 15, 2025 1,571.0 1,584.0 1,461.0 1,544.0 +29.0 +1.91% 10,426,500
Aug 8, 2025 1,523.0 1,620.0 1,466.0 1,515.0 -48.0 -3.07% 13,972,800
Aug 1, 2025 1,539.0 1,564.0 1,517.0 1,563.0 +28.0 +1.82% 6,436,400
Jul 25, 2025 1,545.0 1,569.0 1,513.0 1,535.0 -8.0 -0.52% 8,782,600
Jul 18, 2025 1,450.0 1,581.0 1,445.0 1,543.0 +82.0 +5.61% 9,805,800