kabutan

AS ONE CORPORATION(7476) Historical

7476
TSE Prime
AS ONE CORPORATION
2,614.5
JPY
-0.5
(-0.02%)
Aug 13, 3:30 pm JST
17.68
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2024
3,167.0 JPY
52 Week Low Apr 7, 2025
2,158.5 JPY
Yearly High Jan 6, 2025
2,630.0 JPY
Yearly Low Apr 7, 2025
2,158.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,583 2,623 2,570 2,614 +50 +1.97% 608,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,391.0 2,566.5 2,367.0 2,564.0 +139.5 +5.75% 857,700
Aug 1, 2025 2,387.5 2,493.0 2,358.0 2,424.5 +20.0 +0.83% 926,400
Jul 25, 2025 2,383.5 2,416.5 2,330.5 2,404.5 +21.0 +0.88% 627,600
Jul 18, 2025 2,368.5 2,451.0 2,365.5 2,383.5 +4.0 +0.17% 759,400
Jul 11, 2025 2,450.0 2,450.0 2,320.0 2,379.5 -86.0 -3.49% 1,018,300
Jul 4, 2025 2,471.0 2,519.5 2,443.5 2,465.5 -8.0 -0.32% 1,059,800
Jun 27, 2025 2,400.0 2,473.5 2,388.5 2,473.5 +114.0 +4.83% 1,375,100
Jun 20, 2025 2,425.0 2,463.5 2,359.5 2,359.5 -66.5 -2.74% 763,400
Jun 13, 2025 2,442.0 2,515.0 2,397.0 2,426.0 +16.0 +0.66% 1,051,400
Jun 6, 2025 2,236.0 2,422.5 2,229.5 2,410.0 +174.0 +7.78% 1,170,800
May 30, 2025 2,165.0 2,249.0 2,160.0 2,236.0 +59.0 +2.71% 878,000
May 23, 2025 2,296.0 2,318.5 2,177.0 2,177.0 -121.5 -5.29% 879,000
May 16, 2025 2,336.5 2,341.5 2,231.5 2,298.5 -32.5 -1.39% 767,800
May 9, 2025 2,250.0 2,368.0 2,250.0 2,331.0 +93.5 +4.18% 400,900
May 2, 2025 2,280.0 2,293.5 2,218.0 2,237.5 -40.5 -1.78% 453,300
Apr 25, 2025 2,300.0 2,347.0 2,270.5 2,278.0 -40.5 -1.75% 498,400
Apr 18, 2025 2,310.0 2,330.5 2,287.0 2,318.5 +19.5 +0.85% 470,900
Apr 11, 2025 2,190.0 2,330.0 2,158.5 2,299.0 +31.5 +1.39% 1,184,200
Apr 4, 2025 2,341.5 2,350.0 2,236.0 2,267.5 -103.5 -4.37% 950,100
Mar 28, 2025 2,398.0 2,441.0 2,347.5 2,371.0 -13.0 -0.55% 716,600
1 2 3 4 5
...
15