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	2,172	+49	+2.31%	495,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,180.0	2,191.5	2,084.0	2,123.5	-44.0	-2.03%	2,316,100
Apr 17, 2026	2,175.0	2,235.0	2,150.5	2,167.5	-7.5	-0.34%	984,500
Apr 10, 2026	2,260.0	2,291.5	2,167.0	2,175.0	-85.0	-3.76%	915,200
Apr 3, 2026	2,138.0	2,276.5	2,138.0	2,260.0	+2.5	+0.11%	723,900
Mar 27, 2026	2,236.5	2,289.5	2,164.5	2,257.5	-18.5	-0.81%	943,200
Mar 19, 2026	2,257.5	2,307.5	2,248.0	2,276.0	+38.5	+1.72%	708,600
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