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
May 31, 2024 2,373.0 2,495.0 2,336.0 2,489.5 +117.5 +4.95% 729,500
May 24, 2024 2,463.5 2,468.5 2,305.0 2,372.0 -115.0 -4.62% 662,300
May 17, 2024 2,604.5 2,678.5 2,463.5 2,487.0 -151.0 -5.72% 753,000
May 10, 2024 2,613.5 2,658.5 2,583.5 2,638.0 +51.0 +1.97% 344,100
May 2, 2024 2,604.5 2,641.5 2,553.5 2,587.0 -6.5 -0.25% 219,900
Apr 26, 2024 2,556.0 2,605.0 2,501.0 2,593.5 +87.5 +3.49% 562,600
Apr 19, 2024 2,598.0 2,702.0 2,475.5 2,506.0 -119.0 -4.53% 501,100
Apr 12, 2024 2,642.5 2,659.0 2,551.5 2,625.0 +13.0 +0.50% 426,800
Apr 5, 2024 2,656.0 2,656.0 2,516.0 2,612.0 -44.0 -1.66% 518,300
Mar 29, 2024 2,733.5 2,775.0 2,619.0 2,656.0 -97.5 -3.54% 571,100
Mar 22, 2024 2,792.5 2,828.0 2,735.0 2,753.5 +7.0 +0.25% 418,000
Mar 15, 2024 2,499.5 2,791.0 2,487.0 2,746.5 +229.0 +9.10% 824,800
Mar 8, 2024 2,580.0 2,617.0 2,480.0 2,517.5 -82.0 -3.15% 647,800
Mar 1, 2024 2,631.0 2,692.5 2,574.5 2,599.5 -31.5 -1.20% 526,400
Feb 22, 2024 2,641.0 2,673.5 2,575.5 2,631.0 -52.5 -1.96% 409,200
Feb 16, 2024 2,667.5 2,705.0 2,605.0 2,683.5 +22.5 +0.85% 549,200
Feb 9, 2024 2,771.5 2,820.0 2,636.0 2,661.0 -60.5 -2.22% 756,600
Feb 2, 2024 2,788.5 2,825.0 2,662.0 2,721.5 -57.0 -2.05% 677,400
Jan 26, 2024 2,744.5 2,830.0 2,730.5 2,778.5 +64.5 +2.38% 379,600
Jan 19, 2024 2,768.0 2,834.5 2,708.5 2,714.0 -68.0 -2.44% 504,000