Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,235.00
-3.00 (-0.24%)
Jul 10, 2026, 3:30 PM JST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,245.00 | 1,274.50 | 1,220.00 | 1,255.50 | - | 1.41% | 4,613,700 |
| 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 |
| Jun 8, 2026 | 911.00 | 950.00 | 909.10 | 922.30 | 918.65 | -1.73% | 4,647,100 |
| Jun 5, 2026 | 941.00 | 955.40 | 924.60 | 938.50 | 934.79 | 1.01% | 3,838,700 |
| Jun 4, 2026 | 854.30 | 932.10 | 841.20 | 929.10 | 925.43 | 6.88% | 4,768,600 |
| Jun 3, 2026 | 860.00 | 881.10 | 850.60 | 869.30 | 865.86 | -1.04% | 2,057,300 |
| Jun 2, 2026 | 898.00 | 898.90 | 865.80 | 878.40 | 874.93 | -2.29% | 1,907,300 |
| Jun 1, 2026 | 910.40 | 913.80 | 894.70 | 899.00 | 895.45 | -0.62% | 2,077,100 |
| May 29, 2026 | 895.50 | 916.10 | 890.80 | 904.60 | 901.02 | 1.02% | 2,829,000 |
| May 28, 2026 | 895.50 | 898.60 | 878.00 | 895.50 | 891.96 | 0.62% | 1,726,600 |
| May 27, 2026 | 889.00 | 895.40 | 870.80 | 890.00 | 886.48 | -0.56% | 2,086,900 |
| May 26, 2026 | 886.20 | 899.40 | 881.20 | 895.00 | 891.46 | 0.69% | 2,568,600 |
| May 25, 2026 | 861.30 | 889.30 | 847.00 | 888.90 | 885.39 | 3.50% | 2,299,300 |
| May 22, 2026 | 860.00 | 861.60 | 845.20 | 858.80 | 855.40 | 0.27% | 1,832,700 |
| May 21, 2026 | 890.00 | 891.00 | 854.60 | 856.50 | 853.11 | -2.67% | 1,975,400 |
| May 20, 2026 | 879.70 | 888.00 | 857.40 | 880.00 | 876.52 | -0.98% | 2,609,800 |
| May 19, 2026 | 869.80 | 888.80 | 864.80 | 888.70 | 885.19 | 3.97% | 3,204,100 |
| May 18, 2026 | 871.40 | 872.00 | 838.40 | 854.80 | 851.42 | 3.44% | 2,605,100 |
| May 15, 2026 | 805.00 | 830.80 | 788.10 | 826.40 | 823.13 | 2.25% | 3,042,100 |
| May 14, 2026 | 848.00 | 854.20 | 804.60 | 808.20 | 805.00 | -6.35% | 5,684,100 |
| May 13, 2026 | 866.30 | 900.00 | 849.20 | 863.00 | 859.59 | 0.19% | 6,076,700 |
| May 12, 2026 | 869.00 | 871.90 | 854.70 | 861.40 | 857.99 | -1.23% | 1,948,500 |
| May 11, 2026 | 880.50 | 886.30 | 863.20 | 872.10 | 868.65 | 0.76% | 2,025,300 |
| May 8, 2026 | 869.40 | 879.80 | 850.10 | 865.50 | 862.08 | 1.30% | 2,464,200 |
| May 7, 2026 | 865.10 | 868.00 | 838.30 | 854.40 | 851.02 | 0.25% | 2,445,000 |
| May 1, 2026 | 851.00 | 859.70 | 840.50 | 852.30 | 848.93 | -0.32% | 1,344,300 |
| Apr 30, 2026 | 870.00 | 871.00 | 851.70 | 855.00 | 851.62 | -3.05% | 1,269,500 |
| Apr 28, 2026 | 886.50 | 890.00 | 870.50 | 881.90 | 878.41 | -0.24% | 1,190,500 |