Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 972.00
+9.20 (0.96%)
At close: Mar 5, 2026
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 975.80 | 1,001.50 | 971.80 | 972.00 | 972.00 | 0.96% | 2,504,700 |
| Mar 4, 2026 | 955.00 | 982.50 | 941.00 | 962.80 | 962.80 | -2.38% | 3,576,100 |
| Mar 3, 2026 | 1,016.50 | 1,018.00 | 983.90 | 986.30 | 986.30 | -4.93% | 2,616,000 |
| Mar 2, 2026 | 1,049.00 | 1,055.50 | 1,032.00 | 1,037.50 | 1,037.50 | -3.40% | 1,811,200 |
| Feb 27, 2026 | 1,047.00 | 1,077.00 | 1,037.50 | 1,074.00 | 1,074.00 | 3.82% | 2,907,700 |
| Feb 26, 2026 | 1,025.00 | 1,040.00 | 1,024.50 | 1,034.50 | 1,034.50 | 2.07% | 2,188,900 |
| Feb 25, 2026 | 997.90 | 1,024.00 | 997.50 | 1,013.50 | 1,013.50 | 2.97% | 1,921,200 |
| Feb 24, 2026 | 974.00 | 1,002.50 | 970.20 | 984.30 | 984.30 | -0.40% | 1,971,700 |
| Feb 20, 2026 | 1,015.50 | 1,017.00 | 983.50 | 988.30 | 988.30 | -3.77% | 2,722,100 |
| Feb 19, 2026 | 1,019.00 | 1,045.00 | 1,009.00 | 1,027.00 | 1,027.00 | 0.93% | 2,066,100 |
| Feb 18, 2026 | 994.50 | 1,022.50 | 991.60 | 1,017.50 | 1,017.50 | 3.88% | 2,922,900 |
| Feb 17, 2026 | 995.00 | 999.40 | 973.80 | 979.50 | 979.50 | -0.58% | 3,171,900 |
| Feb 16, 2026 | 994.90 | 1,007.00 | 981.20 | 985.20 | 985.20 | -0.28% | 3,111,900 |
| Feb 13, 2026 | 1,050.00 | 1,059.00 | 988.00 | 988.00 | 988.00 | -6.92% | 3,914,200 |
| Feb 12, 2026 | 1,050.00 | 1,071.50 | 1,025.50 | 1,061.50 | 1,061.50 | 0.24% | 3,281,000 |
| Feb 10, 2026 | 1,105.00 | 1,133.50 | 1,029.00 | 1,059.00 | 1,059.00 | -3.46% | 6,683,800 |
| Feb 9, 2026 | 1,103.00 | 1,110.00 | 1,083.00 | 1,097.00 | 1,097.00 | -0.14% | 1,857,100 |
| Feb 6, 2026 | 1,084.50 | 1,104.00 | 1,075.00 | 1,098.50 | 1,098.50 | -0.05% | 1,238,500 |
| Feb 5, 2026 | 1,095.00 | 1,120.00 | 1,087.50 | 1,099.00 | 1,099.00 | 1.01% | 1,524,300 |
| Feb 4, 2026 | 1,092.00 | 1,095.50 | 1,075.50 | 1,088.00 | 1,088.00 | -0.91% | 1,546,300 |
| Feb 3, 2026 | 1,088.00 | 1,103.50 | 1,083.00 | 1,098.00 | 1,098.00 | 1.43% | 1,327,900 |
| Feb 2, 2026 | 1,100.00 | 1,107.00 | 1,082.50 | 1,082.50 | 1,082.50 | -0.41% | 1,233,100 |
| Jan 30, 2026 | 1,086.00 | 1,097.50 | 1,080.00 | 1,087.00 | 1,087.00 | 0.88% | 1,180,200 |
| Jan 29, 2026 | 1,085.50 | 1,090.00 | 1,071.00 | 1,077.50 | 1,077.50 | -2.05% | 1,645,700 |
| Jan 28, 2026 | 1,096.00 | 1,101.50 | 1,074.00 | 1,100.00 | 1,100.00 | -1.43% | 1,874,400 |
| Jan 27, 2026 | 1,121.00 | 1,124.00 | 1,107.00 | 1,116.00 | 1,116.00 | 0.22% | 1,410,500 |
| Jan 26, 2026 | 1,125.00 | 1,148.50 | 1,113.50 | 1,113.50 | 1,113.50 | -2.62% | 1,813,000 |
| Jan 23, 2026 | 1,124.50 | 1,156.00 | 1,117.50 | 1,143.50 | 1,143.50 | 3.25% | 2,410,300 |
| Jan 22, 2026 | 1,110.50 | 1,117.50 | 1,102.00 | 1,107.50 | 1,107.50 | 0.45% | 1,240,700 |
| Jan 21, 2026 | 1,120.00 | 1,127.50 | 1,101.00 | 1,102.50 | 1,102.50 | -3.63% | 2,191,700 |
| Jan 20, 2026 | 1,120.00 | 1,154.00 | 1,116.50 | 1,144.00 | 1,144.00 | 3.44% | 2,632,400 |
| Jan 19, 2026 | 1,111.50 | 1,125.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.65% | 1,820,800 |
| Jan 16, 2026 | 1,135.00 | 1,138.00 | 1,117.00 | 1,124.50 | 1,124.50 | -1.32% | 2,377,400 |
| Jan 15, 2026 | 1,152.50 | 1,159.00 | 1,133.00 | 1,139.50 | 1,139.50 | -1.47% | 2,155,700 |
| Jan 14, 2026 | 1,170.00 | 1,173.00 | 1,149.50 | 1,156.50 | 1,156.50 | -1.57% | 2,384,300 |
| Jan 13, 2026 | 1,175.00 | 1,192.00 | 1,163.50 | 1,175.00 | 1,175.00 | 1.16% | 2,475,000 |
| Jan 9, 2026 | 1,152.00 | 1,170.00 | 1,142.50 | 1,161.50 | 1,161.50 | 0.35% | 2,896,100 |
| Jan 8, 2026 | 1,128.00 | 1,181.00 | 1,105.00 | 1,157.50 | 1,157.50 | 2.93% | 5,342,900 |
| Jan 7, 2026 | 1,101.00 | 1,130.00 | 1,091.00 | 1,124.50 | 1,124.50 | 1.03% | 3,217,800 |
| Jan 6, 2026 | 1,135.00 | 1,135.00 | 1,106.50 | 1,113.00 | 1,113.00 | -1.63% | 2,980,800 |
| Jan 5, 2026 | 1,129.50 | 1,134.50 | 1,112.00 | 1,131.50 | 1,131.50 | 1.03% | 2,171,300 |
| Dec 30, 2025 | 1,150.00 | 1,156.00 | 1,117.50 | 1,120.00 | 1,120.00 | -3.16% | 2,243,000 |
| Dec 29, 2025 | 1,185.00 | 1,185.00 | 1,152.50 | 1,156.50 | 1,156.50 | -0.77% | 2,442,600 |
| Dec 26, 2025 | 1,169.00 | 1,183.00 | 1,158.00 | 1,165.50 | 1,161.00 | -0.38% | 3,597,100 |
| Dec 25, 2025 | 1,137.50 | 1,186.00 | 1,133.00 | 1,170.00 | 1,165.48 | 4.51% | 4,531,600 |
| Dec 24, 2025 | 1,130.00 | 1,146.00 | 1,110.00 | 1,119.50 | 1,115.18 | -0.40% | 2,868,800 |
| Dec 23, 2025 | 1,100.00 | 1,136.00 | 1,097.00 | 1,124.00 | 1,119.66 | 3.69% | 3,218,700 |
| Dec 22, 2025 | 1,104.50 | 1,106.00 | 1,074.50 | 1,084.00 | 1,079.81 | -1.90% | 2,189,500 |
| Dec 19, 2025 | 1,094.50 | 1,121.00 | 1,078.00 | 1,105.00 | 1,100.73 | 1.94% | 2,958,500 |
| Dec 18, 2025 | 1,080.50 | 1,088.50 | 1,063.50 | 1,084.00 | 1,079.81 | 0.32% | 1,686,200 |