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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,414 2,424 2,308 2,314 -114 -4.69% 812,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,413.5 2,450.0 2,352.0 2,428.5 +16.5 +0.68% 620,200
Jan 16, 2026 2,500.0 2,500.0 2,407.5 2,412.0 -58.0 -2.35% 475,800
Jan 9, 2026 2,419.5 2,487.0 2,384.5 2,470.0 +66.0 +2.75% 776,700
Dec 30, 2025 2,485.0 2,485.0 2,404.0 2,404.0 -66.5 -2.69% 216,200
Dec 26, 2025 2,494.5 2,528.0 2,438.5 2,470.5 -11.0 -0.44% 518,400
Dec 19, 2025 2,499.5 2,525.0 2,402.5 2,481.5 -18.0 -0.72% 1,180,500
Dec 12, 2025 2,441.5 2,499.5 2,374.5 2,499.5 +61.5 +2.52% 1,185,700
Dec 5, 2025 2,417.5 2,487.5 2,401.5 2,438.0 0 0.00% 1,160,100
Nov 28, 2025 2,500.0 2,522.0 2,424.0 2,438.0 -39.5 -1.59% 755,600
Nov 21, 2025 2,558.5 2,561.0 2,397.5 2,477.5 -107.0 -4.14% 1,438,700
Nov 14, 2025 2,490.0 2,601.5 2,477.5 2,584.5 +100.0 +4.02% 895,700
Nov 7, 2025 2,318.5 2,494.5 2,318.5 2,484.5 -34.0 -1.35% 1,319,100
Oct 31, 2025 2,540.0 2,605.5 2,485.0 2,518.5 -17.0 -0.67% 1,362,700
Oct 24, 2025 2,548.5 2,577.5 2,513.5 2,535.5 +22.5 +0.90% 767,800
Oct 17, 2025 2,475.0 2,550.0 2,449.0 2,513.0 -8.5 -0.34% 720,100
Oct 10, 2025 2,498.5 2,578.0 2,472.0 2,521.5 +59.5 +2.42% 726,500
Oct 3, 2025 2,617.5 2,627.5 2,425.5 2,462.0 -168.0 -6.39% 1,164,100
Sep 26, 2025 2,628.0 2,651.5 2,586.0 2,630.0 +28.5 +1.10% 932,800
Sep 19, 2025 2,581.0 2,621.0 2,534.5 2,601.5 +14.5 +0.56% 1,138,500
Sep 12, 2025 2,599.5 2,627.0 2,534.5 2,587.0 +3.5 +0.14% 642,000