kabutan

AS ONE CORPORATION(7476) Historical

7476
TSE Prime
AS ONE CORPORATION
2,237.5
JPY
-12.5
(-0.56%)
Mar 13, 3:30 pm JST
14.03
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 2,231 2,274 2,215 2,237 -13 -0.56% 186,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,286.0 2,286.5 2,239.0 2,250.0 -36.0 -1.57% 255,000
Mar 11, 2026 2,315.0 2,319.5 2,286.0 2,286.0 -19.0 -0.82% 126,900
Mar 10, 2026 2,351.0 2,351.0 2,293.5 2,305.0 -30.0 -1.28% 263,000
Mar 9, 2026 2,313.5 2,339.0 2,300.5 2,335.0 -23.5 -1.00% 224,300
Mar 6, 2026 2,343.5 2,368.5 2,322.5 2,358.5 +1.5 +0.06% 186,800
Mar 5, 2026 2,346.5 2,394.5 2,336.0 2,357.0 +60.5 +2.63% 450,400
Mar 4, 2026 2,257.0 2,297.5 2,246.0 2,296.5 +39.5 +1.75% 528,300
Mar 3, 2026 2,231.0 2,284.5 2,225.5 2,257.0 +19.5 +0.87% 425,800
Mar 2, 2026 2,225.5 2,253.5 2,211.0 2,237.5 -38.0 -1.67% 189,600
Feb 27, 2026 2,233.0 2,275.5 2,221.5 2,275.5 +45.5 +2.04% 257,500
Feb 26, 2026 2,229.5 2,249.0 2,215.5 2,230.0 +13.0 +0.59% 206,900
Feb 25, 2026 2,221.5 2,234.0 2,198.0 2,217.0 -5.0 -0.23% 251,800
Feb 24, 2026 2,213.5 2,223.0 2,190.5 2,222.0 +32.0 +1.46% 251,000
Feb 20, 2026 2,194.0 2,212.5 2,183.0 2,190.0 -36.5 -1.64% 241,600
Feb 19, 2026 2,205.0 2,226.5 2,194.0 2,226.5 +22.5 +1.02% 256,100
Feb 18, 2026 2,222.0 2,232.0 2,199.0 2,204.0 +2.0 +0.09% 214,900
Feb 17, 2026 2,245.0 2,245.0 2,201.0 2,202.0 -28.0 -1.26% 217,400
Feb 16, 2026 2,250.0 2,255.5 2,222.0 2,230.0 -11.5 -0.51% 211,000
Feb 13, 2026 2,305.0 2,335.0 2,240.5 2,241.5 -103.5 -4.41% 225,500
Feb 12, 2026 2,400.5 2,421.0 2,344.5 2,345.0 -45.5 -1.90% 202,000