Skip to main content
logo
AS ONE Corporation (TYO:7476)
Japan flag Japan · Delayed Price · Currency is JPY
2,470.00
+20.00 (0.82%)
Jan 9, 2026, 3:30 PM JST

AS ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,416.502,448.502,416.502,418.002,418.000.19%408,100
Nov 19, 20252,432.002,440.002,397.502,413.502,413.50-1.45%199,900
Nov 18, 20252,460.002,486.502,439.502,449.002,449.000.06%299,500
Nov 17, 20252,558.502,561.002,443.002,447.502,447.50-5.30%298,800
Nov 14, 20252,557.002,594.502,557.002,584.502,584.501.12%223,100
Nov 13, 20252,564.502,582.002,553.002,556.002,556.00-0.74%180,900
Nov 12, 20252,545.002,601.502,526.002,575.002,575.001.50%171,800
Nov 11, 20252,502.502,544.502,495.502,537.002,537.000.69%139,400
Nov 10, 20252,490.002,527.002,477.502,519.502,519.501.41%180,500
Nov 7, 20252,473.002,494.502,451.502,484.502,484.501.20%233,100
Nov 6, 20252,430.002,492.002,430.002,455.002,455.001.05%295,300
Nov 5, 20252,451.502,460.002,406.002,429.502,429.50-0.78%329,800
Nov 4, 20252,318.502,472.502,318.502,448.502,448.50-2.78%460,900
Oct 31, 20252,530.002,536.502,511.502,518.502,518.50-0.49%222,300
Oct 30, 20252,511.502,542.002,503.002,531.002,531.001.57%580,100
Oct 29, 20252,522.002,540.002,485.002,492.002,492.00-2.04%158,800
Oct 28, 20252,583.002,590.502,532.502,544.002,544.00-1.78%188,000
Oct 27, 20252,540.002,605.502,535.502,590.002,590.002.15%213,500
Oct 24, 20252,540.002,548.002,522.502,535.502,535.50-0.98%152,400