AS ONE CORPORATION(7476) Historical

52 Week High Sep 24, 2025

2,651.5 JPY

52 Week Low Apr 24, 2026

2,084.0 JPY

Yearly High Jan 13, 2026

2,500.0 JPY

Yearly Low Apr 24, 2026

2,084.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,158	2,164	2,145	2,154	-11	-0.48%	48,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,174.0	2,180.5	2,154.0	2,165.0	-9.0	-0.41%	172,500
Apr 27, 2026	2,117.5	2,184.0	2,117.5	2,174.0	+50.5	+2.38%	244,700
Apr 24, 2026	2,115.0	2,126.0	2,084.0	2,123.5	+8.5	+0.40%	580,600
Apr 23, 2026	2,138.0	2,153.0	2,109.5	2,115.0	-34.0	-1.58%	1,230,700
Apr 22, 2026	2,180.5	2,181.5	2,143.0	2,149.0	-42.5	-1.94%	194,100
Apr 21, 2026	2,180.0	2,191.5	2,159.5	2,191.5	+23.0	+1.06%	152,100
Apr 20, 2026	2,180.0	2,189.5	2,156.0	2,168.5	+1.0	+0.05%	158,600
Apr 17, 2026	2,180.0	2,193.5	2,150.5	2,167.5	-25.5	-1.16%	263,600
Apr 16, 2026	2,234.0	2,235.0	2,187.0	2,193.0	-27.0	-1.22%	195,200
Apr 15, 2026	2,208.5	2,223.5	2,208.5	2,220.0	+18.0	+0.82%	151,300
Apr 14, 2026	2,184.5	2,208.5	2,181.0	2,202.0	+26.5	+1.22%	180,200
Apr 13, 2026	2,175.0	2,190.5	2,168.5	2,175.5	+0.5	+0.02%	194,200
Apr 10, 2026	2,189.0	2,192.5	2,167.0	2,175.0	-34.0	-1.54%	282,500
Apr 9, 2026	2,245.0	2,269.0	2,208.0	2,209.0	-45.5	-2.02%	163,900
Apr 8, 2026	2,291.5	2,291.5	2,250.5	2,254.5	+2.0	+0.09%	237,500
Apr 7, 2026	2,274.0	2,278.0	2,232.5	2,252.5	+9.0	+0.40%	113,500
Apr 6, 2026	2,260.0	2,266.0	2,239.0	2,243.5	-16.5	-0.73%	117,800
Apr 3, 2026	2,239.0	2,269.5	2,233.5	2,260.0	+8.5	+0.38%	98,900
Apr 2, 2026	2,242.5	2,276.5	2,234.5	2,251.5	-6.0	-0.27%	176,700
Apr 1, 2026	2,240.5	2,257.5	2,222.0	2,257.5	+53.5	+2.43%	125,100