Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 865.50
+11.10 (1.30%)
May 8, 2026, 3:30 PM JST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 869.40 | 879.80 | 850.10 | 865.50 | 865.50 | 1.30% | 2,464,200 |
| May 7, 2026 | 865.10 | 868.00 | 838.30 | 854.40 | 854.40 | 0.25% | 2,445,000 |
| May 1, 2026 | 851.00 | 859.70 | 840.50 | 852.30 | 852.30 | -0.32% | 1,344,300 |
| Apr 30, 2026 | 870.00 | 871.00 | 851.70 | 855.00 | 855.00 | -3.05% | 1,269,500 |
| Apr 28, 2026 | 886.50 | 890.00 | 870.50 | 881.90 | 881.90 | -0.24% | 1,190,500 |
| Apr 27, 2026 | 899.80 | 900.60 | 881.50 | 884.00 | 884.00 | -0.48% | 1,462,000 |
| Apr 24, 2026 | 891.20 | 896.80 | 880.20 | 888.30 | 888.30 | -2.59% | 1,758,000 |
| Apr 23, 2026 | 921.80 | 924.70 | 901.30 | 911.90 | 911.90 | -2.66% | 1,820,300 |
| Apr 22, 2026 | 959.20 | 960.00 | 933.10 | 936.80 | 936.80 | -1.62% | 1,821,300 |
| Apr 21, 2026 | 945.00 | 953.50 | 934.50 | 952.20 | 952.20 | 1.72% | 1,845,700 |
| Apr 20, 2026 | 969.70 | 969.70 | 933.50 | 936.10 | 936.10 | -1.95% | 1,796,800 |
| Apr 17, 2026 | 951.00 | 973.00 | 949.00 | 954.70 | 954.70 | 0.95% | 2,134,000 |
| Apr 16, 2026 | 987.00 | 1,006.50 | 945.70 | 945.70 | 945.70 | -4.42% | 3,249,700 |
| Apr 15, 2026 | 962.00 | 993.60 | 957.60 | 989.40 | 989.40 | 4.35% | 2,716,800 |
| Apr 14, 2026 | 945.00 | 952.90 | 940.50 | 948.20 | 948.20 | 2.21% | 1,781,200 |
| Apr 13, 2026 | 915.00 | 932.50 | 912.00 | 927.70 | 927.70 | 0.40% | 1,802,300 |
| Apr 10, 2026 | 925.00 | 936.00 | 917.60 | 924.00 | 924.00 | 0.60% | 1,899,100 |
| Apr 9, 2026 | 905.30 | 943.90 | 901.50 | 918.50 | 918.50 | -0.08% | 3,086,100 |
| Apr 8, 2026 | 896.20 | 928.30 | 895.10 | 919.20 | 919.20 | 4.31% | 2,771,900 |
| Apr 7, 2026 | 875.00 | 887.80 | 870.30 | 881.20 | 881.20 | 1.12% | 1,732,500 |
| Apr 6, 2026 | 864.50 | 878.00 | 860.60 | 871.40 | 871.40 | 1.81% | 1,641,700 |
| Apr 3, 2026 | 857.00 | 869.80 | 854.20 | 855.90 | 855.90 | 0.77% | 1,978,600 |
| Apr 2, 2026 | 853.90 | 868.40 | 841.90 | 849.40 | 849.40 | 0.89% | 2,468,200 |
| Apr 1, 2026 | 829.00 | 844.60 | 826.40 | 841.90 | 841.90 | 2.97% | 2,140,200 |
| Mar 31, 2026 | 814.90 | 826.90 | 806.00 | 817.60 | 817.60 | 1.92% | 2,297,800 |
| Mar 30, 2026 | 805.10 | 808.00 | 796.20 | 802.20 | 802.20 | -5.90% | 2,553,000 |
| Mar 27, 2026 | 853.50 | 855.90 | 840.10 | 852.50 | 848.00 | 0.20% | 3,247,100 |
| Mar 26, 2026 | 860.00 | 868.20 | 841.40 | 850.80 | 846.31 | -2.15% | 2,538,900 |
| Mar 25, 2026 | 845.00 | 874.30 | 844.30 | 869.50 | 864.91 | 2.64% | 2,083,300 |
| Mar 24, 2026 | 850.40 | 852.70 | 835.20 | 847.10 | 842.63 | 2.49% | 2,086,000 |
| Mar 23, 2026 | 842.20 | 844.00 | 823.30 | 826.50 | 822.14 | -3.46% | 3,009,200 |
| Mar 19, 2026 | 875.00 | 877.00 | 856.10 | 856.10 | 851.58 | -3.81% | 2,574,400 |
| Mar 18, 2026 | 888.00 | 891.40 | 882.90 | 890.00 | 885.30 | 0.72% | 1,887,500 |
| Mar 17, 2026 | 901.80 | 901.80 | 878.90 | 883.60 | 878.94 | -0.70% | 1,579,100 |
| Mar 16, 2026 | 890.00 | 908.00 | 887.60 | 889.80 | 885.10 | -0.37% | 1,836,200 |
| Mar 13, 2026 | 887.20 | 918.10 | 886.20 | 893.10 | 888.39 | -0.83% | 3,068,000 |
| Mar 12, 2026 | 911.00 | 913.70 | 886.50 | 900.60 | 895.85 | -1.14% | 3,834,600 |
| Mar 11, 2026 | 939.90 | 940.00 | 905.10 | 911.00 | 906.19 | -3.72% | 5,635,100 |
| Mar 10, 2026 | 970.20 | 973.80 | 940.10 | 946.20 | 941.21 | -2.47% | 2,754,900 |
| Mar 9, 2026 | 947.80 | 972.50 | 941.30 | 970.20 | 965.08 | -2.62% | 2,875,500 |
| Mar 6, 2026 | 979.00 | 996.30 | 969.20 | 996.30 | 991.04 | 2.50% | 1,915,200 |
| Mar 5, 2026 | 975.80 | 1,001.50 | 971.80 | 972.00 | 966.87 | 0.96% | 2,504,700 |
| Mar 4, 2026 | 955.00 | 982.50 | 941.00 | 962.80 | 957.72 | -2.38% | 3,576,100 |
| Mar 3, 2026 | 1,016.50 | 1,018.00 | 983.90 | 986.30 | 981.09 | -4.93% | 2,616,000 |
| Mar 2, 2026 | 1,049.00 | 1,055.50 | 1,032.00 | 1,037.50 | 1,032.02 | -3.40% | 1,811,200 |
| Feb 27, 2026 | 1,047.00 | 1,077.00 | 1,037.50 | 1,074.00 | 1,068.33 | 3.82% | 2,907,700 |
| Feb 26, 2026 | 1,025.00 | 1,040.00 | 1,024.50 | 1,034.50 | 1,029.04 | 2.07% | 2,188,900 |
| Feb 25, 2026 | 997.90 | 1,024.00 | 997.50 | 1,013.50 | 1,008.15 | 2.97% | 1,921,200 |
| Feb 24, 2026 | 974.00 | 1,002.50 | 970.20 | 984.30 | 979.10 | -0.40% | 1,971,700 |
| Feb 20, 2026 | 1,015.50 | 1,017.00 | 983.50 | 988.30 | 983.08 | -3.77% | 2,722,100 |