AS ONE CORPORATION(7476) Historical

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
Mar 13, 2026	2,231	2,274	2,215	2,237	-13	-0.56%	186,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,313.5	2,351.0	2,215.0	2,237.5	-121.0	-5.13%	1,055,400
Mar 6, 2026	2,225.5	2,394.5	2,211.0	2,358.5	+83.0	+3.65%	1,780,900
Feb 27, 2026	2,213.5	2,275.5	2,190.5	2,275.5	+85.5	+3.90%	967,200
Feb 20, 2026	2,250.0	2,255.5	2,183.0	2,190.0	-51.5	-2.30%	1,141,000
Feb 13, 2026	2,374.0	2,421.0	2,240.5	2,241.5	-82.5	-3.55%	708,000
Feb 6, 2026	2,409.0	2,409.5	2,314.5	2,324.0	+2.5	+0.11%	844,200
Jan 30, 2026	2,414.0	2,424.0	2,308.5	2,321.5	-107.0	-4.41%	846,100
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