Round One Corporation (TYO:4680)
Japan · Delayed Price · Currency is JPY 985.10
-42.90 (-4.17%)
Jun 19, 2026, 3:30 PM JST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,021.00 | 1,021.00 | 967.70 | 985.10 | 985.10 | -4.17% | 2,983,000 |
| Jun 18, 2026 | 1,031.00 | 1,033.50 | 1,009.00 | 1,028.00 | 1,028.00 | -0.29% | 1,843,000 |
| Jun 17, 2026 | 1,045.00 | 1,057.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.93% | 2,332,200 |
| Jun 16, 2026 | 1,057.50 | 1,057.50 | 1,010.50 | 1,021.50 | 1,021.50 | -3.27% | 2,880,300 |
| Jun 15, 2026 | 1,029.50 | 1,068.00 | 1,018.00 | 1,056.00 | 1,056.00 | 4.24% | 3,199,100 |
| Jun 12, 2026 | 1,008.00 | 1,035.00 | 990.80 | 1,013.00 | 1,013.00 | 2.06% | 3,819,700 |
| Jun 11, 2026 | 1,003.50 | 1,005.00 | 971.80 | 992.60 | 992.60 | -0.99% | 3,347,100 |
| Jun 10, 2026 | 978.00 | 1,006.50 | 967.10 | 1,002.50 | 1,002.50 | 4.09% | 3,602,800 |
| Jun 9, 2026 | 937.30 | 966.40 | 932.20 | 963.10 | 963.10 | 4.42% | 2,575,600 |
| Jun 8, 2026 | 911.00 | 950.00 | 909.10 | 922.30 | 922.30 | -1.73% | 4,647,100 |
| Jun 5, 2026 | 941.00 | 955.40 | 924.60 | 938.50 | 938.50 | 1.01% | 3,838,700 |
| Jun 4, 2026 | 854.30 | 932.10 | 841.20 | 929.10 | 929.10 | 6.88% | 4,768,600 |
| Jun 3, 2026 | 860.00 | 881.10 | 850.60 | 869.30 | 869.30 | -1.04% | 2,057,300 |
| Jun 2, 2026 | 898.00 | 898.90 | 865.80 | 878.40 | 878.40 | -2.29% | 1,907,300 |
| Jun 1, 2026 | 910.40 | 913.80 | 894.70 | 899.00 | 899.00 | -0.62% | 2,077,100 |
| May 29, 2026 | 895.50 | 916.10 | 890.80 | 904.60 | 904.60 | 1.02% | 2,829,000 |
| May 28, 2026 | 895.50 | 898.60 | 878.00 | 895.50 | 895.50 | 0.62% | 1,726,600 |
| May 27, 2026 | 889.00 | 895.40 | 870.80 | 890.00 | 890.00 | -0.56% | 2,086,900 |
| May 26, 2026 | 886.20 | 899.40 | 881.20 | 895.00 | 895.00 | 0.69% | 2,568,600 |
| May 25, 2026 | 861.30 | 889.30 | 847.00 | 888.90 | 888.90 | 3.50% | 2,299,300 |
| May 22, 2026 | 860.00 | 861.60 | 845.20 | 858.80 | 858.80 | 0.27% | 1,832,700 |
| May 21, 2026 | 890.00 | 891.00 | 854.60 | 856.50 | 856.50 | -2.67% | 1,975,400 |
| May 20, 2026 | 879.70 | 888.00 | 857.40 | 880.00 | 880.00 | -0.98% | 2,609,800 |
| May 19, 2026 | 869.80 | 888.80 | 864.80 | 888.70 | 888.70 | 3.97% | 3,204,100 |
| May 18, 2026 | 871.40 | 872.00 | 838.40 | 854.80 | 854.80 | 3.44% | 2,605,100 |
| May 15, 2026 | 805.00 | 830.80 | 788.10 | 826.40 | 826.40 | 2.25% | 3,042,100 |
| May 14, 2026 | 848.00 | 854.20 | 804.60 | 808.20 | 808.20 | -6.35% | 5,684,100 |
| May 13, 2026 | 866.30 | 900.00 | 849.20 | 863.00 | 863.00 | 0.19% | 6,076,700 |
| May 12, 2026 | 869.00 | 871.90 | 854.70 | 861.40 | 861.40 | -1.23% | 1,948,500 |
| May 11, 2026 | 880.50 | 886.30 | 863.20 | 872.10 | 872.10 | 0.76% | 2,025,300 |
| 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 |