AS ONE CORPORATION(7476) Historical

52 Week High Dec 13, 2024

2,840.0 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
Dec 12, 2025	2,465	2,499	2,463	2,499	+61	+2.52%	294,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	2,817.5	2,877.5	2,797.5	2,810.0	-30.0	-1.06%	634,000
Jul 22, 2020	2,825.0	2,885.0	2,797.5	2,840.0	+10.0	+0.35%	516,400
Jul 17, 2020	2,837.5	2,910.0	2,800.0	2,830.0	+22.5	+0.80%	478,400
Jul 10, 2020	2,860.0	2,912.5	2,802.5	2,807.5	-42.5	-1.49%	628,000
Jul 3, 2020	2,932.5	3,022.5	2,797.5	2,850.0	-82.5	-2.81%	1,028,000
Jun 26, 2020	2,885.0	3,027.5	2,870.0	2,932.5	+45.0	+1.56%	668,800
Jun 19, 2020	2,780.0	2,967.5	2,755.0	2,887.5	+90.0	+3.22%	718,000
Jun 12, 2020	2,937.5	2,937.5	2,762.5	2,797.5	-100.0	-3.45%	740,000
Jun 5, 2020	2,970.0	3,015.0	2,885.0	2,897.5	-75.0	-2.52%	799,200
May 29, 2020	2,937.5	3,012.5	2,842.5	2,972.5	+32.5	+1.11%	1,299,200
May 22, 2020	2,722.5	2,957.5	2,722.5	2,940.0	+242.5	+8.99%	1,190,000
May 15, 2020	2,482.5	2,727.5	2,315.0	2,697.5	+215.0	+8.66%	1,242,400
May 8, 2020	2,382.5	2,520.0	2,377.5	2,482.5	+87.5	+3.65%	225,200
May 1, 2020	2,365.0	2,420.0	2,355.0	2,395.0	+37.5	+1.59%	628,800
Apr 24, 2020	2,290.0	2,362.5	2,282.5	2,357.5	+37.5	+1.62%	617,200
Apr 17, 2020	2,395.0	2,395.0	2,280.0	2,320.0	-57.5	-2.42%	714,400
Apr 10, 2020	2,215.0	2,432.5	2,182.5	2,377.5	+170.0	+7.70%	928,000
Apr 3, 2020	2,382.5	2,460.0	2,147.5	2,207.5	-197.5	-8.21%	1,080,400
Mar 27, 2020	2,147.5	2,420.0	2,102.5	2,405.0	+295.0	+13.98%	2,430,400
Mar 19, 2020	1,775.0	2,242.5	1,725.0	2,110.0	ー	ー%	1,619,200