Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 1,222.50
+4.50 (0.37%)
Sep 29, 2026, 3:30 PM JST
Round One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,355.00 | 1,366.00 | 1,332.00 | 1,352.00 | 1,347.02 | 1.01% | 2,587,200 |
| Aug 21, 2026 | 1,364.00 | 1,372.00 | 1,328.00 | 1,338.50 | 1,333.57 | -2.01% | 1,937,300 |
| Aug 20, 2026 | 1,380.00 | 1,390.00 | 1,340.00 | 1,366.00 | 1,360.97 | 3.25% | 2,750,800 |
| Aug 19, 2026 | 1,350.00 | 1,369.00 | 1,314.50 | 1,323.00 | 1,318.13 | -0.38% | 2,342,000 |
| Aug 18, 2026 | 1,282.00 | 1,339.50 | 1,275.00 | 1,328.00 | 1,323.11 | 2.23% | 2,572,500 |
| Aug 17, 2026 | 1,357.00 | 1,359.00 | 1,296.50 | 1,299.00 | 1,294.22 | -3.02% | 2,258,000 |
| Aug 14, 2026 | 1,291.00 | 1,348.00 | 1,281.00 | 1,339.50 | 1,334.57 | 2.37% | 3,015,800 |
| Aug 13, 2026 | 1,345.50 | 1,357.00 | 1,282.00 | 1,308.50 | 1,303.68 | 3.07% | 3,652,800 |
| Aug 12, 2026 | 1,390.50 | 1,409.00 | 1,259.50 | 1,269.50 | 1,264.83 | -7.00% | 6,838,700 |
| Aug 10, 2026 | 1,284.00 | 1,368.00 | 1,184.50 | 1,365.00 | 1,359.98 | 2.86% | 13,487,800 |
| Aug 7, 2026 | 1,277.00 | 1,359.50 | 1,263.00 | 1,327.00 | 1,322.12 | 5.40% | 3,823,900 |
| Aug 6, 2026 | 1,278.00 | 1,306.00 | 1,254.50 | 1,259.00 | 1,254.37 | 0.52% | 2,069,000 |
| Aug 5, 2026 | 1,202.00 | 1,260.00 | 1,201.00 | 1,252.50 | 1,247.89 | 3.81% | 1,770,100 |
| Aug 4, 2026 | 1,215.00 | 1,225.00 | 1,200.50 | 1,206.50 | 1,202.06 | -0.12% | 1,550,700 |
| Aug 3, 2026 | 1,224.50 | 1,230.50 | 1,195.50 | 1,208.00 | 1,203.55 | -0.66% | 2,520,900 |
| Jul 31, 2026 | 1,200.00 | 1,260.50 | 1,196.00 | 1,216.00 | 1,211.52 | -2.56% | 2,837,600 |
| Jul 30, 2026 | 1,269.00 | 1,277.00 | 1,238.00 | 1,248.00 | 1,243.41 | -0.72% | 2,388,000 |
| Jul 29, 2026 | 1,247.00 | 1,258.50 | 1,215.00 | 1,257.00 | 1,252.37 | 1.41% | 2,786,600 |
| Jul 28, 2026 | 1,215.50 | 1,257.50 | 1,214.50 | 1,239.50 | 1,234.94 | 0.45% | 2,849,500 |
| Jul 27, 2026 | 1,185.50 | 1,244.00 | 1,182.50 | 1,234.00 | 1,229.46 | 4.93% | 2,494,900 |
| Jul 24, 2026 | 1,179.00 | 1,217.50 | 1,164.50 | 1,176.00 | 1,171.67 | -2.73% | 3,041,900 |
| Jul 23, 2026 | 1,155.00 | 1,217.00 | 1,150.50 | 1,209.00 | 1,204.55 | 0.42% | 3,013,900 |
| Jul 22, 2026 | 1,215.50 | 1,219.50 | 1,177.50 | 1,204.00 | 1,199.57 | -5.20% | 4,323,500 |
| Jul 21, 2026 | 1,260.50 | 1,282.50 | 1,256.50 | 1,270.00 | 1,265.33 | -0.04% | 2,187,600 |
| Jul 17, 2026 | 1,295.00 | 1,308.50 | 1,253.00 | 1,270.50 | 1,265.82 | -3.13% | 2,804,900 |
| Jul 16, 2026 | 1,315.00 | 1,333.50 | 1,290.50 | 1,311.50 | 1,306.67 | 1.00% | 2,441,600 |
| Jul 15, 2026 | 1,310.50 | 1,326.00 | 1,286.50 | 1,298.50 | 1,293.72 | -1.63% | 2,882,200 |