kabutan

AS ONE CORPORATION(7476) Historical

7476
TSE Prime
AS ONE CORPORATION
2,499.5
JPY
+61.5
(+2.52%)
Dec 12, 3:30 pm JST
16.04
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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
Mar 7, 2025 2,306.0 2,395.5 2,296.0 2,395.0 +89.5 +3.88% 1,042,800
Feb 28, 2025 2,383.0 2,431.5 2,272.5 2,305.5 -104.5 -4.34% 933,300
Feb 21, 2025 2,516.5 2,530.0 2,383.0 2,410.0 -82.0 -3.29% 528,200
Feb 14, 2025 2,488.5 2,527.0 2,445.0 2,492.0 -10.5 -0.42% 472,400
Feb 7, 2025 2,525.0 2,556.5 2,420.5 2,502.5 -46.5 -1.82% 1,124,100
Jan 31, 2025 2,560.0 2,621.0 2,538.0 2,549.0 +31.0 +1.23% 1,206,000
Jan 24, 2025 2,455.0 2,559.5 2,441.0 2,518.0 +43.5 +1.76% 4,965,100
Jan 17, 2025 2,315.0 2,475.0 2,311.5 2,474.5 +134.0 +5.73% 4,869,600
Jan 10, 2025 2,630.0 2,630.0 2,305.5 2,340.5 -310.5 -11.71% 3,282,200
Dec 30, 2024 2,699.0 2,699.0 2,644.5 2,651.0 -39.0 -1.45% 74,900
Dec 27, 2024 2,659.0 2,730.0 2,607.5 2,690.0 +1.5 +0.06% 475,600
Dec 20, 2024 2,820.0 2,822.0 2,678.5 2,688.5 -139.5 -4.93% 387,300
Dec 13, 2024 2,762.5 2,845.5 2,759.0 2,828.0 +79.5 +2.89% 493,100
Dec 6, 2024 2,704.0 2,795.0 2,666.5 2,748.5 +30.0 +1.10% 504,500
Nov 29, 2024 2,752.5 2,773.0 2,665.0 2,718.5 -32.0 -1.16% 698,600
Nov 22, 2024 2,757.0 2,901.0 2,729.5 2,750.5 -10.0 -0.36% 545,700
Nov 15, 2024 2,858.0 2,900.0 2,730.0 2,760.5 -136.5 -4.71% 398,300
Nov 8, 2024 2,735.0 2,947.0 2,709.5 2,897.0 +189.5 +7.00% 454,300
Nov 1, 2024 2,850.0 2,892.0 2,672.0 2,707.5 -141.5 -4.97% 579,100
Oct 25, 2024 3,060.0 3,076.0 2,820.0 2,849.0 -193.0 -6.34% 488,800