Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,077.00
+41.50 (4.01%)
At close: Dec 12, 2025
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,055.50 | 1,077.00 | 1,044.50 | 1,077.00 | 1,077.00 | 4.01% | 2,263,500 |
| Dec 11, 2025 | 1,058.00 | 1,058.50 | 1,023.00 | 1,035.50 | 1,035.50 | -1.38% | 1,882,100 |
| Dec 10, 2025 | 1,093.50 | 1,099.00 | 1,047.00 | 1,050.00 | 1,050.00 | -3.18% | 2,875,800 |
| Dec 9, 2025 | 1,103.00 | 1,118.50 | 1,072.50 | 1,084.50 | 1,084.50 | -2.08% | 3,227,500 |
| Dec 8, 2025 | 1,053.50 | 1,111.00 | 1,052.50 | 1,107.50 | 1,107.50 | 5.73% | 4,427,200 |
| Dec 5, 2025 | 1,088.00 | 1,104.00 | 1,033.00 | 1,047.50 | 1,047.50 | -3.90% | 4,299,400 |
| Dec 4, 2025 | 983.00 | 1,105.00 | 976.80 | 1,090.00 | 1,090.00 | 11.77% | 8,740,100 |
| Dec 3, 2025 | 974.80 | 981.00 | 956.50 | 975.20 | 975.20 | 1.30% | 1,967,600 |
| Dec 2, 2025 | 980.00 | 982.00 | 956.20 | 962.70 | 962.70 | -1.82% | 2,188,500 |
| Dec 1, 2025 | 1,001.50 | 1,012.00 | 977.00 | 980.50 | 980.50 | -3.30% | 2,582,100 |
| Nov 28, 2025 | 990.20 | 1,021.50 | 988.00 | 1,014.00 | 1,014.00 | 2.47% | 2,039,700 |
| Nov 27, 2025 | 999.90 | 1,008.00 | 984.80 | 989.60 | 989.60 | -1.39% | 2,104,200 |
| Nov 26, 2025 | 995.00 | 1,008.00 | 987.40 | 1,003.50 | 1,003.50 | 1.99% | 1,808,900 |
| Nov 25, 2025 | 999.60 | 1,000.50 | 981.10 | 983.90 | 983.90 | -1.55% | 1,876,900 |
| Nov 21, 2025 | 965.70 | 1,006.00 | 965.60 | 999.40 | 999.40 | 2.40% | 2,335,900 |
| Nov 20, 2025 | 965.30 | 982.60 | 961.80 | 976.00 | 976.00 | 1.11% | 2,558,200 |
| Nov 19, 2025 | 967.70 | 978.40 | 957.30 | 965.30 | 965.30 | -0.60% | 1,923,900 |
| Nov 18, 2025 | 980.50 | 989.20 | 963.40 | 971.10 | 971.10 | -1.54% | 2,336,300 |
| Nov 17, 2025 | 990.00 | 1,004.50 | 971.60 | 986.30 | 986.30 | -3.30% | 3,538,000 |
| Nov 14, 2025 | 982.00 | 1,023.50 | 980.70 | 1,020.00 | 1,020.00 | 2.31% | 2,796,300 |
| Nov 13, 2025 | 1,034.50 | 1,037.00 | 997.00 | 997.00 | 997.00 | -3.90% | 2,505,200 |
| Nov 12, 2025 | 1,022.00 | 1,044.50 | 1,012.00 | 1,037.50 | 1,037.50 | 1.92% | 2,686,200 |
| Nov 11, 2025 | 1,040.00 | 1,042.00 | 1,001.00 | 1,018.00 | 1,018.00 | -2.91% | 2,812,300 |
| Nov 10, 2025 | 1,028.00 | 1,057.00 | 1,015.00 | 1,048.50 | 1,048.50 | 1.80% | 3,039,200 |
| Nov 7, 2025 | 1,081.00 | 1,088.50 | 977.00 | 1,030.00 | 1,030.00 | -2.60% | 5,766,700 |
| Nov 6, 2025 | 1,096.00 | 1,097.00 | 1,054.50 | 1,057.50 | 1,057.50 | -4.08% | 2,426,200 |
| Nov 5, 2025 | 1,080.00 | 1,102.50 | 1,066.50 | 1,102.50 | 1,102.50 | 2.04% | 2,679,700 |
| Nov 4, 2025 | 1,100.00 | 1,105.00 | 1,074.50 | 1,080.50 | 1,080.50 | -2.66% | 2,101,700 |
| 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 |