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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,117	2,184	2,117	2,154	+31	+1.46%	465,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,123.5	-2.03%	2,125.9	2,316,100	124,900	71,300	0.57
Apr 17, 2026	2,167.5	-0.34%	2,189.1	984,500	107,200	57,400	0.54
Apr 10, 2026	2,175.0	-3.76%	2,225.4	915,200	100,400	53,000	0.53
Apr 3, 2026	2,260.0	+0.11%	2,222.4	723,900	110,900	42,500	0.38
Mar 27, 2026	2,257.5	-0.81%	2,228.9	943,200	122,000	51,000	0.42
Mar 19, 2026	2,276.0	+1.72%	2,280.0	708,600	101,800	46,300	0.45
Mar 13, 2026	2,237.5	-5.13%	2,288.3	1,055,400	95,800	47,600	0.50
Mar 6, 2026	2,358.5	+3.65%	2,299.2	1,780,900	87,100	38,400	0.44
Feb 27, 2026	2,275.5	+3.90%	2,231.7	967,200	39,600	51,100	1.29
Feb 20, 2026	2,190.0	-2.30%	2,210.0	1,141,000	39,700	57,500	1.45
Feb 13, 2026	2,241.5	-3.55%	2,339.1	708,000	35,000	45,400	1.30
Feb 6, 2026	2,324.0	+0.11%	2,357.8	844,200	36,800	32,900	0.89
Jan 30, 2026	2,321.5	-4.41%	2,358.1	846,100	36,100	33,200	0.92
Jan 23, 2026	2,428.5	+0.68%	2,409.2	620,200	30,900	24,700	0.80
Jan 16, 2026	2,412.0	-2.35%	2,453.9	475,800	23,500	24,900	1.06
Jan 9, 2026	2,470.0	+2.75%	2,441.7	776,700	25,500	22,900	0.90
Dec 30, 2025	2,404.0	-2.69%	2,433.2	216,200	ー	ー	ー
Dec 26, 2025	2,470.5	-0.44%	2,481.5	518,400	28,300	13,100	0.46
Dec 19, 2025	2,481.5	-0.72%	2,477.4	1,180,500	35,500	15,300	0.43
Dec 12, 2025	2,499.5	+2.52%	2,442.7	1,185,700	21,100	27,300	1.29