Skip to main content
logo
AS ONE Corporation (TYO:7476)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
-19.00 (-0.81%)
At close: Feb 6, 2026

AS ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262,362.002,362.002,330.502,343.002,343.000.88%131,100
Feb 4, 20262,352.002,367.502,321.002,322.502,322.50-1.84%175,600
Feb 3, 20262,355.002,380.002,345.002,366.002,366.00-0.23%124,900
Feb 2, 20262,409.002,409.502,360.002,371.502,371.502.15%318,000
Jan 30, 20262,335.502,338.502,309.002,321.502,321.500.30%196,700
Jan 29, 20262,337.002,346.502,308.502,314.502,314.50-1.38%163,500
Jan 28, 20262,360.002,367.502,345.002,347.002,347.00-1.51%162,700
Jan 27, 20262,380.502,421.002,380.002,383.002,383.00-0.75%139,300
Jan 26, 20262,414.002,424.002,389.502,401.002,401.00-1.13%183,900
Jan 23, 20262,430.002,441.502,417.002,428.502,428.500.73%100,300
Jan 22, 20262,395.502,423.002,383.502,411.002,411.001.64%102,500
Jan 21, 20262,402.002,414.002,352.002,372.002,372.00-1.74%190,300
Jan 20, 20262,432.002,450.002,413.002,414.002,414.00-0.76%122,200
Jan 19, 20262,413.502,445.502,410.002,432.502,432.500.85%104,900
Jan 16, 20262,430.002,440.502,407.502,412.002,412.00-2.07%154,900
Jan 15, 20262,464.002,484.002,455.502,463.002,463.00-0.12%92,200
Jan 14, 20262,460.002,480.002,452.502,466.002,466.00-0.40%105,100
Jan 13, 20262,500.002,500.002,473.502,476.002,476.000.24%123,600
Jan 9, 20262,477.502,487.002,450.002,470.002,470.000.82%100,200
Jan 8, 20262,444.002,455.502,427.502,450.002,450.000.33%142,500
Jan 7, 20262,438.502,445.002,415.002,442.002,442.00-0.43%128,200
Jan 6, 20262,423.502,477.502,420.002,452.502,452.502.19%249,500
Jan 5, 20262,419.502,429.002,384.502,400.002,400.00-0.17%156,300
Dec 30, 20252,447.002,450.002,404.002,404.002,404.00-2.12%118,500
Dec 29, 20252,485.002,485.002,443.502,456.002,456.00-0.59%97,700
Dec 26, 20252,480.002,484.502,456.002,470.502,470.50-0.32%92,600
Dec 25, 20252,480.502,492.002,460.502,478.502,478.500.22%51,100
Dec 24, 20252,502.502,503.002,462.002,473.002,473.00-1.18%113,900
Dec 23, 20252,485.002,528.002,478.002,502.502,502.501.38%140,800
Dec 22, 20252,494.502,510.502,438.502,468.502,468.50-0.52%120,000
Dec 19, 20252,455.002,481.502,445.002,481.502,481.501.08%390,300
Dec 18, 20252,452.502,461.502,438.502,455.002,455.001.51%157,100
Dec 17, 20252,476.502,482.502,402.502,418.502,418.50-2.99%193,600
Dec 16, 20252,520.002,525.002,493.002,493.002,493.00-0.97%212,100
Dec 15, 20252,499.502,522.002,492.002,517.502,517.500.72%227,400
Dec 12, 20252,465.002,499.502,463.502,499.502,499.502.52%294,900
Dec 11, 20252,440.002,449.002,421.502,438.002,438.000.56%132,900
Dec 10, 20252,450.002,463.502,422.002,424.502,424.50-0.64%148,100
Dec 9, 20252,437.502,447.002,374.502,440.002,440.000.10%319,800
Dec 8, 20252,441.502,455.002,423.502,437.502,437.50-0.02%290,000
Dec 5, 20252,458.502,471.502,430.502,438.002,438.00-1.99%219,300
Dec 4, 20252,432.002,487.502,432.002,487.502,487.502.14%186,500
Dec 3, 20252,434.002,451.502,419.002,435.502,435.50-0.81%243,000
Dec 2, 20252,415.002,461.002,412.502,455.502,455.501.68%247,200
Dec 1, 20252,417.502,442.502,401.502,415.002,415.00-0.94%264,100
Nov 28, 20252,454.502,464.002,424.002,438.002,438.00-1.63%244,100
Nov 27, 20252,500.002,505.002,474.002,478.502,478.50-0.86%156,200
Nov 26, 20252,510.002,517.002,498.002,500.002,500.00-198,400
Nov 25, 20252,500.002,522.002,480.002,500.002,500.000.91%156,900
Nov 21, 20252,443.002,483.002,441.002,477.502,477.502.46%232,400