Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,278.00
+68.00 (5.62%)
Nov 9, 2026, 3:30 PM JST
Round One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,240.00 | 1,333.50 | 1,221.00 | 1,278.00 | 1,278.00 | 5.62% | 2,790,900 |
| Nov 6, 2026 | 1,238.50 | 1,265.50 | 1,205.50 | 1,210.00 | 1,210.00 | -7.81% | 1,966,800 |
| Nov 5, 2026 | 1,290.00 | 1,329.00 | 1,286.50 | 1,312.50 | 1,312.50 | 4.17% | 1,475,700 |
| Nov 4, 2026 | 1,260.00 | 1,285.00 | 1,235.00 | 1,260.00 | 1,260.00 | -0.67% | 1,483,900 |
| Nov 2, 2026 | 1,266.50 | 1,296.00 | 1,259.00 | 1,268.50 | 1,268.50 | -0.90% | 1,538,300 |
| Oct 30, 2026 | 1,250.50 | 1,303.50 | 1,250.00 | 1,280.00 | 1,280.00 | 3.73% | 1,909,200 |
| Oct 29, 2026 | 1,249.00 | 1,250.00 | 1,207.50 | 1,234.00 | 1,234.00 | 0.49% | 2,204,200 |
| Oct 28, 2026 | 1,264.50 | 1,267.00 | 1,217.50 | 1,228.00 | 1,228.00 | -3.00% | 2,157,000 |
| Oct 27, 2026 | 1,250.00 | 1,275.50 | 1,238.50 | 1,266.00 | 1,266.00 | 0.96% | 2,280,000 |
| Oct 26, 2026 | 1,313.00 | 1,320.50 | 1,250.50 | 1,254.00 | 1,254.00 | -4.86% | 2,605,000 |
| Oct 23, 2026 | 1,333.50 | 1,354.50 | 1,301.50 | 1,318.00 | 1,318.00 | -1.16% | 1,805,600 |
| Oct 22, 2026 | 1,383.00 | 1,387.00 | 1,327.00 | 1,333.50 | 1,333.50 | -3.19% | 1,786,900 |
| Oct 21, 2026 | 1,397.00 | 1,399.50 | 1,359.50 | 1,377.50 | 1,377.50 | -0.47% | 1,903,900 |
| Oct 20, 2026 | 1,389.50 | 1,396.50 | 1,373.00 | 1,384.00 | 1,384.00 | -1.00% | 1,765,000 |
| Oct 19, 2026 | 1,370.00 | 1,398.00 | 1,355.00 | 1,398.00 | 1,398.00 | 2.16% | 1,695,800 |
| Oct 16, 2026 | 1,344.50 | 1,414.00 | 1,337.00 | 1,368.50 | 1,368.50 | 2.51% | 2,698,500 |
| Oct 15, 2026 | 1,317.00 | 1,354.50 | 1,301.00 | 1,335.00 | 1,335.00 | 1.29% | 2,000,500 |
| Oct 14, 2026 | 1,318.50 | 1,319.50 | 1,282.00 | 1,318.00 | 1,318.00 | -0.30% | 1,269,600 |
| Oct 13, 2026 | 1,289.00 | 1,325.00 | 1,271.00 | 1,322.00 | 1,322.00 | 1.89% | 2,313,100 |
| Oct 9, 2026 | 1,303.00 | 1,313.50 | 1,260.50 | 1,297.50 | 1,297.50 | 0.35% | 2,038,900 |
| Oct 8, 2026 | 1,299.00 | 1,324.00 | 1,256.00 | 1,293.00 | 1,293.00 | 0.39% | 3,559,000 |
| Oct 7, 2026 | 1,270.00 | 1,294.00 | 1,260.00 | 1,288.00 | 1,288.00 | 0.82% | 1,870,100 |
| Oct 6, 2026 | 1,246.50 | 1,278.00 | 1,238.00 | 1,277.50 | 1,277.50 | 2.40% | 1,947,800 |
| Oct 5, 2026 | 1,259.00 | 1,276.00 | 1,232.50 | 1,247.50 | 1,247.50 | 0.52% | 1,853,600 |
| Oct 2, 2026 | 1,270.00 | 1,281.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.78% | 1,694,900 |
| Oct 1, 2026 | 1,246.00 | 1,282.50 | 1,233.50 | 1,276.50 | 1,276.50 | 3.28% | 2,185,600 |
| Sep 30, 2026 | 1,229.50 | 1,241.50 | 1,212.50 | 1,236.00 | 1,236.00 | 1.10% | 1,860,800 |
| Sep 29, 2026 | 1,214.00 | 1,240.50 | 1,213.00 | 1,222.50 | 1,222.50 | 0.37% | 2,243,800 |
| Sep 28, 2026 | 1,179.00 | 1,231.00 | 1,177.50 | 1,222.50 | 1,218.00 | 2.95% | 3,532,400 |
| Sep 25, 2026 | 1,173.00 | 1,204.50 | 1,167.00 | 1,187.50 | 1,183.13 | 0.42% | 1,632,800 |
| Sep 24, 2026 | 1,171.50 | 1,201.00 | 1,162.00 | 1,182.50 | 1,178.15 | - | 1,887,900 |
| Sep 18, 2026 | 1,192.00 | 1,192.50 | 1,151.00 | 1,182.50 | 1,178.15 | 0.04% | 3,444,400 |
| Sep 17, 2026 | 1,150.00 | 1,185.50 | 1,147.50 | 1,182.00 | 1,177.65 | 2.12% | 1,998,100 |
| Sep 16, 2026 | 1,170.00 | 1,176.50 | 1,129.00 | 1,157.50 | 1,153.24 | -2.11% | 2,708,500 |
| Sep 15, 2026 | 1,215.50 | 1,223.50 | 1,176.00 | 1,182.50 | 1,178.15 | -1.91% | 1,671,500 |
| Sep 14, 2026 | 1,158.50 | 1,208.00 | 1,155.50 | 1,205.50 | 1,201.06 | 2.73% | 1,498,000 |
| Sep 11, 2026 | 1,213.50 | 1,223.00 | 1,165.50 | 1,173.50 | 1,169.18 | -4.13% | 2,340,700 |
| Sep 10, 2026 | 1,186.00 | 1,224.00 | 1,167.50 | 1,224.00 | 1,219.49 | 2.30% | 2,383,000 |
| Sep 9, 2026 | 1,203.00 | 1,216.50 | 1,184.00 | 1,196.50 | 1,192.10 | -0.13% | 2,675,400 |
| Sep 8, 2026 | 1,236.50 | 1,251.50 | 1,192.00 | 1,198.00 | 1,193.59 | -4.01% | 2,851,800 |
| Sep 7, 2026 | 1,325.00 | 1,325.00 | 1,225.00 | 1,248.00 | 1,243.41 | -3.89% | 3,967,100 |
| Sep 4, 2026 | 1,261.00 | 1,366.00 | 1,245.50 | 1,298.50 | 1,293.72 | 2.41% | 4,373,700 |
| Sep 3, 2026 | 1,289.50 | 1,301.50 | 1,268.00 | 1,268.00 | 1,263.33 | -0.90% | 1,386,300 |
| Sep 2, 2026 | 1,320.00 | 1,326.00 | 1,276.00 | 1,279.50 | 1,274.79 | -4.26% | 1,949,200 |
| Sep 1, 2026 | 1,340.00 | 1,358.00 | 1,326.00 | 1,336.50 | 1,331.58 | -1.00% | 1,653,700 |
| Aug 31, 2026 | 1,346.50 | 1,362.00 | 1,342.00 | 1,350.00 | 1,345.03 | 0.19% | 1,362,300 |
| Aug 28, 2026 | 1,313.50 | 1,352.50 | 1,309.00 | 1,347.50 | 1,342.54 | 2.12% | 1,534,500 |
| Aug 27, 2026 | 1,346.50 | 1,371.00 | 1,316.50 | 1,319.50 | 1,314.64 | -2.40% | 1,688,200 |
| Aug 26, 2026 | 1,348.00 | 1,380.00 | 1,344.00 | 1,352.00 | 1,347.02 | 0.33% | 1,436,400 |
| Aug 25, 2026 | 1,352.00 | 1,358.50 | 1,337.00 | 1,347.50 | 1,342.54 | -0.33% | 1,544,800 |