Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,392.00
+6.00 (0.43%)
Sep 5, 2025, 3:30 PM JST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,400.00 | 1,404.00 | 1,373.00 | 1,386.00 | 1,386.00 | -1.70% | 2,153,600 |
| Sep 3, 2025 | 1,445.00 | 1,445.00 | 1,404.00 | 1,410.00 | 1,410.00 | -2.89% | 2,218,400 |
| Sep 2, 2025 | 1,496.00 | 1,502.00 | 1,447.00 | 1,452.00 | 1,452.00 | -3.39% | 1,789,800 |
| Sep 1, 2025 | 1,511.00 | 1,517.00 | 1,493.00 | 1,503.00 | 1,503.00 | -0.66% | 914,500 |
| Aug 29, 2025 | 1,551.00 | 1,554.00 | 1,501.00 | 1,513.00 | 1,513.00 | -3.94% | 2,392,100 |
| Aug 28, 2025 | 1,580.00 | 1,594.00 | 1,573.00 | 1,575.00 | 1,575.00 | -0.25% | 995,700 |
| Aug 27, 2025 | 1,584.00 | 1,595.00 | 1,566.00 | 1,579.00 | 1,579.00 | 0.51% | 1,048,600 |
| Aug 26, 2025 | 1,600.00 | 1,605.00 | 1,568.00 | 1,571.00 | 1,571.00 | -1.94% | 1,194,500 |
| Aug 25, 2025 | 1,580.00 | 1,611.00 | 1,572.00 | 1,602.00 | 1,602.00 | 0.82% | 1,413,700 |
| Aug 22, 2025 | 1,614.00 | 1,615.00 | 1,577.00 | 1,589.00 | 1,589.00 | -0.63% | 1,255,600 |
| Aug 21, 2025 | 1,598.00 | 1,638.00 | 1,588.00 | 1,599.00 | 1,599.00 | 0.19% | 2,069,700 |
| Aug 20, 2025 | 1,573.00 | 1,606.00 | 1,571.00 | 1,596.00 | 1,596.00 | -0.19% | 1,451,500 |
| Aug 19, 2025 | 1,631.00 | 1,631.00 | 1,591.00 | 1,599.00 | 1,599.00 | -2.86% | 1,947,700 |
| Aug 18, 2025 | 1,557.00 | 1,658.00 | 1,552.00 | 1,646.00 | 1,646.00 | 6.61% | 3,683,700 |
| Aug 15, 2025 | 1,555.00 | 1,561.00 | 1,531.00 | 1,544.00 | 1,544.00 | -0.32% | 1,342,500 |
| Aug 14, 2025 | 1,538.00 | 1,552.00 | 1,522.00 | 1,549.00 | 1,549.00 | 0.85% | 1,799,300 |
| Aug 13, 2025 | 1,490.00 | 1,537.00 | 1,461.00 | 1,536.00 | 1,536.00 | 1.45% | 3,387,900 |
| Aug 12, 2025 | 1,571.00 | 1,584.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.07% | 3,896,800 |
| Aug 8, 2025 | 1,598.00 | 1,601.00 | 1,466.00 | 1,515.00 | 1,515.00 | -6.19% | 8,165,600 |
| Aug 7, 2025 | 1,598.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,615.00 | 1.57% | 1,473,700 |
| Aug 6, 2025 | 1,567.00 | 1,600.00 | 1,567.00 | 1,590.00 | 1,590.00 | 2.25% | 2,047,900 |
| Aug 5, 2025 | 1,551.00 | 1,564.00 | 1,551.00 | 1,555.00 | 1,555.00 | 0.32% | 937,700 |
| Aug 4, 2025 | 1,523.00 | 1,555.00 | 1,516.00 | 1,550.00 | 1,550.00 | -0.83% | 1,347,900 |
| Aug 1, 2025 | 1,560.00 | 1,564.00 | 1,540.00 | 1,563.00 | 1,563.00 | 0.32% | 1,539,400 |
| Jul 31, 2025 | 1,549.00 | 1,564.00 | 1,536.00 | 1,558.00 | 1,558.00 | 0.91% | 1,377,600 |
| Jul 30, 2025 | 1,543.00 | 1,549.00 | 1,531.00 | 1,544.00 | 1,544.00 | 0.06% | 1,086,900 |
| Jul 29, 2025 | 1,525.00 | 1,546.00 | 1,517.00 | 1,543.00 | 1,543.00 | - | 1,279,100 |
| Jul 28, 2025 | 1,539.00 | 1,547.00 | 1,525.00 | 1,543.00 | 1,543.00 | 0.52% | 1,153,400 |
| Jul 25, 2025 | 1,537.00 | 1,565.00 | 1,527.00 | 1,535.00 | 1,535.00 | 1.45% | 2,744,900 |
| Jul 24, 2025 | 1,563.00 | 1,566.00 | 1,513.00 | 1,513.00 | 1,513.00 | -2.26% | 2,698,800 |
| Jul 23, 2025 | 1,565.00 | 1,569.00 | 1,524.00 | 1,548.00 | 1,548.00 | 0.65% | 1,860,800 |
| Jul 22, 2025 | 1,545.00 | 1,558.00 | 1,520.00 | 1,538.00 | 1,538.00 | -0.32% | 1,478,100 |
| Jul 18, 2025 | 1,549.00 | 1,581.00 | 1,539.00 | 1,543.00 | 1,543.00 | 0.78% | 2,699,400 |
| Jul 17, 2025 | 1,512.00 | 1,561.00 | 1,509.00 | 1,531.00 | 1,531.00 | 1.46% | 1,894,100 |
| Jul 16, 2025 | 1,523.00 | 1,545.00 | 1,508.00 | 1,509.00 | 1,509.00 | 0.40% | 2,076,400 |
| Jul 15, 2025 | 1,489.00 | 1,510.00 | 1,479.00 | 1,503.00 | 1,503.00 | 1.83% | 2,054,600 |
| Jul 14, 2025 | 1,450.00 | 1,478.00 | 1,445.00 | 1,476.00 | 1,476.00 | 1.03% | 1,081,300 |
| Jul 11, 2025 | 1,481.00 | 1,494.00 | 1,455.00 | 1,461.00 | 1,461.00 | -1.35% | 1,739,800 |
| Jul 10, 2025 | 1,508.00 | 1,521.00 | 1,465.00 | 1,481.00 | 1,481.00 | -0.27% | 2,406,900 |
| Jul 9, 2025 | 1,442.00 | 1,485.00 | 1,415.00 | 1,485.00 | 1,485.00 | 1.92% | 3,164,300 |
| Jul 8, 2025 | 1,471.00 | 1,486.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.82% | 1,756,700 |
| Jul 7, 2025 | 1,462.00 | 1,488.00 | 1,455.00 | 1,469.00 | 1,469.00 | 1.66% | 1,344,600 |
| Jul 4, 2025 | 1,447.00 | 1,482.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.63% | 1,193,400 |
| Jul 3, 2025 | 1,452.00 | 1,468.00 | 1,435.00 | 1,436.00 | 1,436.00 | -1.58% | 1,317,700 |
| Jul 2, 2025 | 1,451.00 | 1,505.00 | 1,436.00 | 1,459.00 | 1,459.00 | -1.15% | 2,991,000 |
| Jul 1, 2025 | 1,463.00 | 1,497.00 | 1,453.00 | 1,476.00 | 1,476.00 | 0.27% | 2,443,400 |
| Jun 30, 2025 | 1,500.00 | 1,505.00 | 1,461.00 | 1,472.00 | 1,472.00 | -2.65% | 2,918,300 |
| Jun 27, 2025 | 1,515.00 | 1,523.00 | 1,496.00 | 1,512.00 | 1,512.00 | 1.27% | 2,501,100 |
| Jun 26, 2025 | 1,464.00 | 1,533.00 | 1,457.00 | 1,493.00 | 1,488.50 | 0.40% | 4,615,700 |
| Jun 25, 2025 | 1,482.00 | 1,494.00 | 1,467.00 | 1,487.00 | 1,482.52 | 0.47% | 2,362,500 |