kabutan

AS ONE CORPORATION(7476) Historical

7476
TSE Prime
AS ONE CORPORATION
2,499.5
JPY
+61.5
(+2.52%)
Dec 12, 3:30 pm JST
16.04
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
2,840.0 JPY
52 Week Low Apr 7, 2025
2,158.5 JPY
Yearly High Sep 24, 2025
2,651.5 JPY
Yearly Low Apr 7, 2025
2,158.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,465 2,499 2,463 2,499 +61 +2.52% 294,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,440.0 2,449.0 2,421.5 2,438.0 +13.5 +0.56% 132,900
Dec 10, 2025 2,450.0 2,463.5 2,422.0 2,424.5 -15.5 -0.64% 148,100
Dec 9, 2025 2,437.5 2,447.0 2,374.5 2,440.0 +2.5 +0.10% 319,800
Dec 8, 2025 2,441.5 2,455.0 2,423.5 2,437.5 -0.5 -0.02% 290,000
Dec 5, 2025 2,458.5 2,471.5 2,430.5 2,438.0 -49.5 -1.99% 219,300
Dec 4, 2025 2,432.0 2,487.5 2,432.0 2,487.5 +52.0 +2.14% 186,500
Dec 3, 2025 2,434.0 2,451.5 2,419.0 2,435.5 -20.0 -0.81% 243,000
Dec 2, 2025 2,415.0 2,461.0 2,412.5 2,455.5 +40.5 +1.68% 247,200
Dec 1, 2025 2,417.5 2,442.5 2,401.5 2,415.0 -23.0 -0.94% 264,100
Nov 28, 2025 2,454.5 2,464.0 2,424.0 2,438.0 -40.5 -1.63% 244,100
Nov 27, 2025 2,500.0 2,505.0 2,474.0 2,478.5 -21.5 -0.86% 156,200
Nov 26, 2025 2,510.0 2,517.0 2,498.0 2,500.0 0 0.00% 198,400
Nov 25, 2025 2,500.0 2,522.0 2,480.0 2,500.0 +22.5 +0.91% 156,900
Nov 21, 2025 2,443.0 2,483.0 2,441.0 2,477.5 +59.5 +2.46% 232,400
Nov 20, 2025 2,416.5 2,448.5 2,416.5 2,418.0 +4.5 +0.19% 408,100
Nov 19, 2025 2,432.0 2,440.0 2,397.5 2,413.5 -35.5 -1.45% 199,900
Nov 18, 2025 2,460.0 2,486.5 2,439.5 2,449.0 +1.5 +0.06% 299,500
Nov 17, 2025 2,558.5 2,561.0 2,443.0 2,447.5 -137.0 -5.30% 298,800
Nov 14, 2025 2,557.0 2,594.5 2,557.0 2,584.5 +28.5 +1.12% 223,100
Nov 13, 2025 2,564.5 2,582.0 2,553.0 2,556.0 -19.0 -0.74% 180,900