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
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
Oct 18, 2024 3,102.0 3,144.0 3,030.0 3,042.0 -18.0 -0.59% 410,100
Oct 11, 2024 3,019.0 3,167.0 3,001.0 3,060.0 +80.5 +2.70% 583,300
Oct 4, 2024 2,889.5 2,993.0 2,837.0 2,979.5 +40.0 +1.36% 774,600
Sep 27, 2024 2,881.5 2,956.0 2,836.5 2,939.5 +86.5 +3.03% 1,263,900
Sep 20, 2024 2,815.0 2,876.0 2,756.5 2,853.0 +56.5 +2.02% 808,700
Sep 13, 2024 2,749.0 2,869.5 2,702.0 2,796.5 -24.5 -0.87% 938,400
Sep 6, 2024 2,928.5 2,934.0 2,730.5 2,821.0 -117.0 -3.98% 1,048,800
Aug 30, 2024 2,997.5 3,050.0 2,928.0 2,938.0 -69.0 -2.29% 701,700
Aug 23, 2024 3,024.0 3,070.0 2,972.0 3,007.0 -87.0 -2.81% 571,400
Aug 16, 2024 3,018.0 3,099.0 2,991.0 3,094.0 +126.0 +4.25% 448,100
Aug 9, 2024 2,757.0 3,021.0 2,578.0 2,968.0 +113.0 +3.96% 982,000
Aug 2, 2024 3,197.0 3,247.0 2,848.0 2,855.0 -274.0 -8.76% 1,205,700
Jul 26, 2024 3,141.0 3,184.0 3,070.0 3,129.0 +2.0 +0.06% 596,200
Jul 19, 2024 3,216.0 3,216.0 3,110.0 3,127.0 -73.0 -2.28% 651,500
Jul 12, 2024 2,958.0 3,201.0 2,937.5 3,200.0 +262.5 +8.94% 786,200
Jul 5, 2024 2,887.0 2,960.5 2,830.5 2,937.5 +70.5 +2.46% 831,800
Jun 28, 2024 2,776.0 2,894.5 2,734.0 2,867.0 +133.5 +4.88% 1,116,000
Jun 21, 2024 2,594.0 2,791.0 2,529.5 2,733.5 +95.5 +3.62% 1,391,800
Jun 14, 2024 2,670.0 2,795.0 2,573.0 2,638.0 -25.0 -0.94% 1,044,900
Jun 7, 2024 2,488.5 2,666.5 2,465.5 2,663.0 +173.5 +6.97% 720,700