Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,323.00
-5.00 (-0.38%)
Aug 19, 2026, 3:30 PM JST
Round One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,350.00 | 1,369.00 | 1,314.50 | 1,323.00 | 1,323.00 | -0.38% | 2,342,000 |
| Aug 18, 2026 | 1,282.00 | 1,339.50 | 1,275.00 | 1,328.00 | 1,328.00 | 2.23% | 2,572,500 |
| Aug 17, 2026 | 1,357.00 | 1,359.00 | 1,296.50 | 1,299.00 | 1,299.00 | -3.02% | 2,258,000 |
| Aug 14, 2026 | 1,291.00 | 1,348.00 | 1,281.00 | 1,339.50 | 1,339.50 | 2.37% | 3,015,800 |
| Aug 13, 2026 | 1,345.50 | 1,357.00 | 1,282.00 | 1,308.50 | 1,308.50 | 3.07% | 3,652,800 |
| Aug 12, 2026 | 1,390.50 | 1,409.00 | 1,259.50 | 1,269.50 | 1,269.50 | -7.00% | 6,838,700 |
| Aug 10, 2026 | 1,284.00 | 1,368.00 | 1,184.50 | 1,365.00 | 1,365.00 | 2.86% | 13,487,800 |
| Aug 7, 2026 | 1,277.00 | 1,359.50 | 1,263.00 | 1,327.00 | 1,327.00 | 5.40% | 3,823,900 |
| Aug 6, 2026 | 1,278.00 | 1,306.00 | 1,254.50 | 1,259.00 | 1,259.00 | 0.52% | 2,069,000 |
| Aug 5, 2026 | 1,202.00 | 1,260.00 | 1,201.00 | 1,252.50 | 1,252.50 | 3.81% | 1,770,100 |
| Aug 4, 2026 | 1,215.00 | 1,225.00 | 1,200.50 | 1,206.50 | 1,206.50 | -0.12% | 1,550,700 |
| Aug 3, 2026 | 1,224.50 | 1,230.50 | 1,195.50 | 1,208.00 | 1,208.00 | -0.66% | 2,520,900 |
| Jul 31, 2026 | 1,200.00 | 1,260.50 | 1,196.00 | 1,216.00 | 1,216.00 | -2.56% | 2,837,600 |
| Jul 30, 2026 | 1,269.00 | 1,277.00 | 1,238.00 | 1,248.00 | 1,248.00 | -0.72% | 2,388,000 |
| Jul 29, 2026 | 1,247.00 | 1,258.50 | 1,215.00 | 1,257.00 | 1,257.00 | 1.41% | 2,786,600 |
| Jul 28, 2026 | 1,215.50 | 1,257.50 | 1,214.50 | 1,239.50 | 1,239.50 | 0.45% | 2,849,500 |
| Jul 27, 2026 | 1,185.50 | 1,244.00 | 1,182.50 | 1,234.00 | 1,234.00 | 4.93% | 2,494,900 |
| Jul 24, 2026 | 1,179.00 | 1,217.50 | 1,164.50 | 1,176.00 | 1,176.00 | -2.73% | 3,041,900 |
| Jul 23, 2026 | 1,155.00 | 1,217.00 | 1,150.50 | 1,209.00 | 1,209.00 | 0.42% | 3,013,900 |
| Jul 22, 2026 | 1,215.50 | 1,219.50 | 1,177.50 | 1,204.00 | 1,204.00 | -5.20% | 4,323,500 |
| Jul 21, 2026 | 1,260.50 | 1,282.50 | 1,256.50 | 1,270.00 | 1,270.00 | -0.04% | 2,187,600 |
| Jul 17, 2026 | 1,295.00 | 1,308.50 | 1,253.00 | 1,270.50 | 1,270.50 | -3.13% | 2,804,900 |
| Jul 16, 2026 | 1,315.00 | 1,333.50 | 1,290.50 | 1,311.50 | 1,311.50 | 1.00% | 2,441,600 |
| Jul 15, 2026 | 1,310.50 | 1,326.00 | 1,286.50 | 1,298.50 | 1,298.50 | -1.63% | 2,882,200 |
| Jul 14, 2026 | 1,256.00 | 1,337.00 | 1,254.50 | 1,320.00 | 1,320.00 | 5.14% | 3,964,500 |
| Jul 13, 2026 | 1,238.00 | 1,264.50 | 1,230.50 | 1,255.50 | 1,255.50 | 1.66% | 2,227,600 |
| Jul 10, 2026 | 1,245.00 | 1,274.50 | 1,220.00 | 1,235.00 | 1,235.00 | -0.24% | 2,665,000 |
| Jul 9, 2026 | 1,193.00 | 1,279.00 | 1,180.50 | 1,238.00 | 1,238.00 | 1.56% | 4,416,600 |
| Jul 8, 2026 | 1,258.00 | 1,275.00 | 1,205.00 | 1,219.00 | 1,219.00 | -2.21% | 3,490,900 |
| Jul 7, 2026 | 1,249.00 | 1,266.50 | 1,231.00 | 1,246.50 | 1,246.50 | 0.04% | 2,049,000 |
| Jul 6, 2026 | 1,245.50 | 1,258.50 | 1,222.00 | 1,246.00 | 1,246.00 | -0.84% | 2,875,300 |
| Jul 3, 2026 | 1,193.50 | 1,281.00 | 1,190.00 | 1,256.50 | 1,256.50 | 5.50% | 4,746,200 |
| Jul 2, 2026 | 1,192.50 | 1,225.00 | 1,171.00 | 1,191.00 | 1,191.00 | 1.66% | 3,389,100 |
| Jul 1, 2026 | 1,192.00 | 1,195.00 | 1,164.00 | 1,171.50 | 1,171.50 | 0.82% | 1,955,800 |
| Jun 30, 2026 | 1,175.00 | 1,178.50 | 1,145.50 | 1,162.00 | 1,162.00 | -1.32% | 2,378,900 |
| Jun 29, 2026 | 1,161.50 | 1,198.00 | 1,161.00 | 1,177.50 | 1,177.50 | 3.88% | 3,382,500 |
| Jun 26, 2026 | 1,150.50 | 1,175.50 | 1,133.50 | 1,138.00 | 1,133.50 | -2.98% | 4,270,200 |
| Jun 25, 2026 | 1,073.50 | 1,180.00 | 1,071.50 | 1,173.00 | 1,168.36 | 8.41% | 5,234,700 |
| Jun 24, 2026 | 1,074.50 | 1,107.50 | 1,067.00 | 1,082.00 | 1,077.72 | 2.17% | 3,289,700 |
| Jun 23, 2026 | 1,020.50 | 1,067.50 | 1,015.00 | 1,059.00 | 1,054.81 | 4.13% | 3,250,700 |
| Jun 22, 2026 | 985.00 | 1,027.50 | 981.30 | 1,017.00 | 1,012.98 | 3.24% | 2,586,400 |
| Jun 19, 2026 | 1,021.00 | 1,021.00 | 967.70 | 985.10 | 981.20 | -4.17% | 2,983,000 |
| Jun 18, 2026 | 1,031.00 | 1,033.50 | 1,009.00 | 1,028.00 | 1,023.93 | -0.29% | 1,843,000 |
| Jun 17, 2026 | 1,045.00 | 1,057.00 | 1,023.00 | 1,031.00 | 1,026.92 | 0.93% | 2,332,200 |
| Jun 16, 2026 | 1,057.50 | 1,057.50 | 1,010.50 | 1,021.50 | 1,017.46 | -3.27% | 2,880,300 |
| Jun 15, 2026 | 1,029.50 | 1,068.00 | 1,018.00 | 1,056.00 | 1,051.82 | 4.24% | 3,199,100 |
| Jun 12, 2026 | 1,008.00 | 1,035.00 | 990.80 | 1,013.00 | 1,008.99 | 2.06% | 3,819,700 |
| Jun 11, 2026 | 1,003.50 | 1,005.00 | 971.80 | 992.60 | 988.67 | -0.99% | 3,347,100 |
| Jun 10, 2026 | 978.00 | 1,006.50 | 967.10 | 1,002.50 | 998.54 | 4.09% | 3,602,800 |
| Jun 9, 2026 | 937.30 | 966.40 | 932.20 | 963.10 | 959.29 | 4.42% | 2,575,600 |