kabutan

AS ONE CORPORATION(7476) Historical

7476
TSE Prime
AS ONE CORPORATION
2,314.5
JPY
-32.5
(-1.38%)
Jan 29, 3:30 pm JST
15.13
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
2,651.5 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
Jan 29, 2026 2,337 2,346 2,308 2,314 -33 -1.38% 163,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,360.0 2,367.5 2,345.0 2,347.0 -36.0 -1.51% 162,700
Jan 27, 2026 2,380.5 2,421.0 2,380.0 2,383.0 -18.0 -0.75% 139,300
Jan 26, 2026 2,414.0 2,424.0 2,389.5 2,401.0 -27.5 -1.13% 183,900
Jan 23, 2026 2,430.0 2,441.5 2,417.0 2,428.5 +17.5 +0.73% 100,300
Jan 22, 2026 2,395.5 2,423.0 2,383.5 2,411.0 +39.0 +1.64% 102,500
Jan 21, 2026 2,402.0 2,414.0 2,352.0 2,372.0 -42.0 -1.74% 190,300
Jan 20, 2026 2,432.0 2,450.0 2,413.0 2,414.0 -18.5 -0.76% 122,200
Jan 19, 2026 2,413.5 2,445.5 2,410.0 2,432.5 +20.5 +0.85% 104,900
Jan 16, 2026 2,430.0 2,440.5 2,407.5 2,412.0 -51.0 -2.07% 154,900
Jan 15, 2026 2,464.0 2,484.0 2,455.5 2,463.0 -3.0 -0.12% 92,200
Jan 14, 2026 2,460.0 2,480.0 2,452.5 2,466.0 -10.0 -0.40% 105,100
Jan 13, 2026 2,500.0 2,500.0 2,473.5 2,476.0 +6.0 +0.24% 123,600
Jan 9, 2026 2,477.5 2,487.0 2,450.0 2,470.0 +20.0 +0.82% 100,200
Jan 8, 2026 2,444.0 2,455.5 2,427.5 2,450.0 +8.0 +0.33% 142,500
Jan 7, 2026 2,438.5 2,445.0 2,415.0 2,442.0 -10.5 -0.43% 128,200
Jan 6, 2026 2,423.5 2,477.5 2,420.0 2,452.5 +52.5 +2.19% 249,500
Jan 5, 2026 2,419.5 2,429.0 2,384.5 2,400.0 -4.0 -0.17% 156,300
Dec 30, 2025 2,447.0 2,450.0 2,404.0 2,404.0 -52.0 -2.12% 118,500
Dec 29, 2025 2,485.0 2,485.0 2,443.5 2,456.0 -14.5 -0.59% 97,700
Dec 26, 2025 2,480.0 2,484.5 2,456.0 2,470.5 -8.0 -0.32% 92,600