Round One Corporation (TYO:4680)
Japan flag Japan · Delayed Price · Currency is JPY
1,336.00
-16.00 (-1.18%)
Sep 26, 2025, 3:30 PM JST

Round One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,328.001,354.001,326.001,336.001,336.00-1.18%2,151,300
Sep 25, 20251,324.001,356.001,313.001,352.001,352.002.81%1,832,600
Sep 24, 20251,326.001,328.001,303.001,315.001,315.00-0.83%1,780,600
Sep 22, 20251,407.001,408.001,323.001,326.001,326.00-3.98%2,514,200
Sep 19, 20251,349.001,405.001,339.001,381.001,381.004.07%6,381,100
Sep 18, 20251,353.001,364.001,319.001,327.001,327.00-1.41%1,468,800
Sep 17, 20251,342.001,356.001,317.001,346.001,346.000.30%1,468,800
Sep 16, 20251,375.001,385.001,339.001,342.001,342.00-1.40%2,884,400
Sep 12, 20251,305.001,376.001,298.001,361.001,361.005.34%4,193,500
Sep 11, 20251,318.001,326.001,289.001,292.001,292.00-1.97%4,193,500
Sep 10, 20251,331.001,333.001,315.001,318.001,318.00-1.20%1,728,800
Sep 9, 20251,343.001,361.001,320.001,334.001,334.00-1.11%2,361,600
Sep 8, 20251,393.001,410.001,343.001,349.001,349.00-3.09%2,838,100
Sep 5, 20251,358.001,428.001,347.001,392.001,392.000.43%3,691,900
Sep 4, 20251,400.001,404.001,373.001,386.001,386.00-1.70%2,153,600
Sep 3, 20251,445.001,445.001,404.001,410.001,410.00-2.89%2,218,400
Sep 2, 20251,496.001,502.001,447.001,452.001,452.00-3.39%1,789,800
Sep 1, 20251,511.001,517.001,493.001,503.001,503.00-0.66%914,500
Aug 29, 20251,551.001,554.001,501.001,513.001,513.00-3.94%2,392,100
Aug 28, 20251,580.001,594.001,573.001,575.001,575.00-0.25%995,700
Aug 27, 20251,584.001,595.001,566.001,579.001,579.000.51%1,048,600
Aug 26, 20251,600.001,605.001,568.001,571.001,571.00-1.94%1,194,500
Aug 25, 20251,580.001,611.001,572.001,602.001,602.000.82%1,413,700
Aug 22, 20251,614.001,615.001,577.001,589.001,589.00-0.63%1,255,600
Aug 21, 20251,598.001,638.001,588.001,599.001,599.000.19%2,069,700
Aug 20, 20251,573.001,606.001,571.001,596.001,596.00-0.19%1,451,500
Aug 19, 20251,631.001,631.001,591.001,599.001,599.00-2.86%1,947,700
Aug 18, 20251,557.001,658.001,552.001,646.001,646.006.61%3,683,700
Aug 15, 20251,555.001,561.001,531.001,544.001,544.00-0.32%1,342,500
Aug 14, 20251,538.001,552.001,522.001,549.001,549.000.85%1,799,300
Aug 13, 20251,490.001,537.001,461.001,536.001,536.001.45%3,387,900
Aug 12, 20251,571.001,584.001,514.001,514.001,514.00-0.07%3,896,800
Aug 8, 20251,598.001,601.001,466.001,515.001,515.00-6.19%8,165,600
Aug 7, 20251,598.001,620.001,595.001,615.001,615.001.57%1,473,700
Aug 6, 20251,567.001,600.001,567.001,590.001,590.002.25%2,047,900
Aug 5, 20251,551.001,564.001,551.001,555.001,555.000.32%937,700
Aug 4, 20251,523.001,555.001,516.001,550.001,550.00-0.83%1,347,900
Aug 1, 20251,560.001,564.001,540.001,563.001,563.000.32%1,539,400
Jul 31, 20251,549.001,564.001,536.001,558.001,558.000.91%1,377,600
Jul 30, 20251,543.001,549.001,531.001,544.001,544.000.06%1,086,900
Jul 29, 20251,525.001,546.001,517.001,543.001,543.00-1,279,100
Jul 28, 20251,539.001,547.001,525.001,543.001,543.000.52%1,153,400
Jul 25, 20251,537.001,565.001,527.001,535.001,535.001.45%2,744,900
Jul 24, 20251,563.001,566.001,513.001,513.001,513.00-2.26%2,698,800
Jul 23, 20251,565.001,569.001,524.001,548.001,548.000.65%1,860,800
Jul 22, 20251,545.001,558.001,520.001,538.001,538.00-0.32%1,478,100
Jul 18, 20251,549.001,581.001,539.001,543.001,543.000.78%2,699,400
Jul 17, 20251,512.001,561.001,509.001,531.001,531.001.46%1,894,100
Jul 16, 20251,523.001,545.001,508.001,509.001,509.000.40%2,076,400
Jul 15, 20251,489.001,510.001,479.001,503.001,503.001.83%2,054,600