Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,080.50
-29.50 (-2.66%)
Nov 4, 2025, 3:30 PM JST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,102.00 | 1,119.00 | 1,098.00 | 1,110.00 | 1,110.00 | 0.91% | 1,850,100 |
| Oct 30, 2025 | 1,066.00 | 1,112.00 | 1,061.00 | 1,100.00 | 1,100.00 | 2.80% | 2,531,400 |
| Oct 29, 2025 | 1,112.00 | 1,118.00 | 1,068.00 | 1,070.00 | 1,070.00 | -4.12% | 2,834,200 |
| Oct 28, 2025 | 1,142.00 | 1,142.00 | 1,112.00 | 1,116.00 | 1,116.00 | -2.02% | 2,321,200 |
| Oct 27, 2025 | 1,139.00 | 1,147.00 | 1,133.00 | 1,139.00 | 1,139.00 | - | 1,892,000 |
| Oct 24, 2025 | 1,130.00 | 1,153.00 | 1,126.00 | 1,139.00 | 1,139.00 | - | 1,481,100 |
| Oct 23, 2025 | 1,157.00 | 1,158.00 | 1,138.00 | 1,139.00 | 1,139.00 | -0.87% | 1,221,000 |
| Oct 22, 2025 | 1,163.00 | 1,166.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.95% | 1,565,800 |
| Oct 21, 2025 | 1,128.00 | 1,174.00 | 1,108.00 | 1,160.00 | 1,160.00 | 2.29% | 2,437,300 |
| Oct 20, 2025 | 1,144.00 | 1,152.00 | 1,133.00 | 1,134.00 | 1,134.00 | 0.80% | 1,527,100 |
| Oct 17, 2025 | 1,136.00 | 1,145.00 | 1,121.00 | 1,125.00 | 1,125.00 | -2.26% | 1,989,300 |
| Oct 16, 2025 | 1,154.00 | 1,164.00 | 1,126.00 | 1,151.00 | 1,151.00 | -0.95% | 2,935,100 |
| Oct 15, 2025 | 1,161.00 | 1,177.00 | 1,155.00 | 1,162.00 | 1,162.00 | 1.22% | 2,629,800 |
| Oct 14, 2025 | 1,199.00 | 1,207.00 | 1,143.00 | 1,148.00 | 1,148.00 | -5.82% | 4,315,400 |
| Oct 10, 2025 | 1,200.00 | 1,227.00 | 1,192.00 | 1,219.00 | 1,219.00 | 0.66% | 3,434,600 |
| Oct 9, 2025 | 1,261.00 | 1,278.00 | 1,178.00 | 1,211.00 | 1,211.00 | -5.54% | 6,433,500 |
| Oct 8, 2025 | 1,260.00 | 1,282.00 | 1,256.00 | 1,282.00 | 1,282.00 | 2.23% | 1,544,600 |
| Oct 7, 2025 | 1,295.00 | 1,297.00 | 1,247.00 | 1,254.00 | 1,254.00 | -3.54% | 2,696,100 |
| Oct 6, 2025 | 1,295.00 | 1,315.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3.17% | 2,034,600 |
| Oct 3, 2025 | 1,234.00 | 1,266.00 | 1,234.00 | 1,260.00 | 1,260.00 | 1.61% | 1,023,200 |
| Oct 2, 2025 | 1,271.00 | 1,279.00 | 1,234.00 | 1,240.00 | 1,240.00 | -1.59% | 1,553,600 |
| Oct 1, 2025 | 1,287.00 | 1,287.00 | 1,255.00 | 1,260.00 | 1,260.00 | -3.60% | 1,939,300 |
| Sep 30, 2025 | 1,311.00 | 1,313.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.38% | 1,090,600 |
| Sep 29, 2025 | 1,310.00 | 1,325.00 | 1,295.00 | 1,302.00 | 1,302.00 | -2.54% | 1,479,900 |
| Sep 26, 2025 | 1,328.00 | 1,354.00 | 1,326.00 | 1,336.00 | 1,331.50 | -1.18% | 2,151,300 |
| Sep 25, 2025 | 1,324.00 | 1,356.00 | 1,313.00 | 1,352.00 | 1,347.45 | 2.81% | 1,832,600 |
| Sep 24, 2025 | 1,326.00 | 1,328.00 | 1,303.00 | 1,315.00 | 1,310.57 | -0.83% | 1,780,600 |
| Sep 22, 2025 | 1,407.00 | 1,408.00 | 1,323.00 | 1,326.00 | 1,321.53 | -3.98% | 2,514,200 |
| Sep 19, 2025 | 1,349.00 | 1,405.00 | 1,339.00 | 1,381.00 | 1,376.35 | 4.07% | 6,381,100 |
| Sep 18, 2025 | 1,353.00 | 1,364.00 | 1,319.00 | 1,327.00 | 1,322.53 | -1.41% | 1,468,800 |
| Sep 17, 2025 | 1,342.00 | 1,356.00 | 1,317.00 | 1,346.00 | 1,341.47 | 0.30% | 1,468,800 |
| Sep 16, 2025 | 1,375.00 | 1,385.00 | 1,339.00 | 1,342.00 | 1,337.48 | -1.40% | 2,884,400 |
| Sep 12, 2025 | 1,305.00 | 1,376.00 | 1,298.00 | 1,361.00 | 1,356.42 | 5.34% | 4,193,500 |
| Sep 11, 2025 | 1,318.00 | 1,326.00 | 1,289.00 | 1,292.00 | 1,287.65 | -1.97% | 4,193,500 |
| Sep 10, 2025 | 1,331.00 | 1,333.00 | 1,315.00 | 1,318.00 | 1,313.56 | -1.20% | 1,728,800 |
| Sep 9, 2025 | 1,343.00 | 1,361.00 | 1,320.00 | 1,334.00 | 1,329.51 | -1.11% | 2,361,600 |
| Sep 8, 2025 | 1,393.00 | 1,410.00 | 1,343.00 | 1,349.00 | 1,344.46 | -3.09% | 2,838,100 |
| Sep 5, 2025 | 1,358.00 | 1,428.00 | 1,347.00 | 1,392.00 | 1,387.31 | 0.43% | 3,691,900 |
| Sep 4, 2025 | 1,400.00 | 1,404.00 | 1,373.00 | 1,386.00 | 1,381.33 | -1.70% | 2,153,600 |
| Sep 3, 2025 | 1,445.00 | 1,445.00 | 1,404.00 | 1,410.00 | 1,405.25 | -2.89% | 2,218,400 |
| Sep 2, 2025 | 1,496.00 | 1,502.00 | 1,447.00 | 1,452.00 | 1,447.11 | -3.39% | 1,789,800 |
| Sep 1, 2025 | 1,511.00 | 1,517.00 | 1,493.00 | 1,503.00 | 1,497.93 | -0.66% | 914,500 |
| Aug 29, 2025 | 1,551.00 | 1,554.00 | 1,501.00 | 1,513.00 | 1,507.90 | -3.94% | 2,392,100 |
| Aug 28, 2025 | 1,580.00 | 1,594.00 | 1,573.00 | 1,575.00 | 1,569.69 | -0.25% | 995,700 |
| Aug 27, 2025 | 1,584.00 | 1,595.00 | 1,566.00 | 1,579.00 | 1,573.68 | 0.51% | 1,048,600 |
| Aug 26, 2025 | 1,600.00 | 1,605.00 | 1,568.00 | 1,571.00 | 1,565.71 | -1.94% | 1,194,500 |
| Aug 25, 2025 | 1,580.00 | 1,611.00 | 1,572.00 | 1,602.00 | 1,596.60 | 0.82% | 1,413,700 |
| Aug 22, 2025 | 1,614.00 | 1,615.00 | 1,577.00 | 1,589.00 | 1,583.65 | -0.63% | 1,255,600 |
| Aug 21, 2025 | 1,598.00 | 1,638.00 | 1,588.00 | 1,599.00 | 1,593.61 | 0.19% | 2,069,700 |
| Aug 20, 2025 | 1,573.00 | 1,606.00 | 1,571.00 | 1,596.00 | 1,590.62 | -0.19% | 1,451,500 |