Skip to main content
logo
AS ONE Corporation (TYO:7476)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.50
+2.00 (0.09%)
At close: Mar 27, 2026

AS ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,289.502,289.502,253.002,257.502,257.500.09%221,900
Mar 26, 20262,250.502,269.002,233.002,255.502,255.500.02%125,300
Mar 25, 20262,234.002,267.002,234.002,255.002,255.001.62%177,300
Mar 24, 20262,200.002,220.002,188.502,219.002,219.002.45%154,400
Mar 23, 20262,236.502,242.502,164.502,166.002,166.00-4.83%264,300
Mar 19, 20262,275.502,306.002,271.502,276.002,276.00-0.78%191,500
Mar 18, 20262,266.502,307.502,266.502,294.002,294.000.53%143,900
Mar 17, 20262,274.502,301.002,274.502,282.002,282.001.20%131,900
Mar 16, 20262,257.502,292.002,248.002,255.002,255.000.78%241,300
Mar 13, 20262,231.502,274.002,215.002,237.502,237.50-0.56%186,200
Mar 12, 20262,286.002,286.502,239.002,250.002,250.00-1.57%255,000
Mar 11, 20262,315.002,319.502,286.002,286.002,286.00-0.82%126,900
Mar 10, 20262,351.002,351.002,293.502,305.002,305.00-1.28%263,000
Mar 9, 20262,313.502,339.002,300.502,335.002,335.00-1.00%224,300
Mar 6, 20262,343.502,368.502,322.502,358.502,358.500.06%186,800
Mar 5, 20262,346.502,394.502,336.002,357.002,357.002.63%450,400
Mar 4, 20262,257.002,297.502,246.002,296.502,296.501.75%528,300
Mar 3, 20262,231.002,284.502,225.502,257.002,257.000.87%425,800
Mar 2, 20262,225.502,253.502,211.002,237.502,237.50-1.67%189,600
Feb 27, 20262,233.002,275.502,221.502,275.502,275.502.04%257,500
Feb 26, 20262,229.502,249.002,215.502,230.002,230.000.59%206,900
Feb 25, 20262,221.502,234.002,198.002,217.002,217.00-0.23%251,800
Feb 24, 20262,213.502,223.002,190.502,222.002,222.001.46%251,000
Feb 20, 20262,194.002,212.502,183.002,190.002,190.00-1.64%241,600
Feb 19, 20262,205.002,226.502,194.002,226.502,226.501.02%256,100
Feb 18, 20262,222.002,232.002,199.002,204.002,204.000.09%214,900
Feb 17, 20262,245.002,245.002,201.002,202.002,202.00-1.26%217,400
Feb 16, 20262,250.002,255.502,222.002,230.002,230.00-0.51%211,000
Feb 13, 20262,305.002,335.002,240.502,241.502,241.50-4.41%225,500
Feb 12, 20262,400.502,421.002,344.502,345.002,345.00-1.90%202,000
Feb 10, 20262,390.002,418.502,377.502,390.502,390.501.14%167,200
Feb 9, 20262,374.002,380.502,348.002,363.502,363.501.70%113,300
Feb 6, 20262,335.502,342.002,314.502,324.002,324.00-0.81%94,600
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