AS ONE Corporation (TYO:7476)
Japan · Delayed Price · Currency is JPY 2,021.50
+36.00 (1.81%)
May 15, 2026, 3:30 PM JST
AS ONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,002.00 | 2,026.50 | 1,990.00 | 2,021.50 | 2,021.50 | 1.81% | 326,500 |
| May 14, 2026 | 2,116.00 | 2,126.00 | 1,959.00 | 1,985.50 | 1,985.50 | -3.99% | 702,800 |
| May 13, 2026 | 2,110.50 | 2,120.00 | 2,055.00 | 2,068.00 | 2,068.00 | -2.61% | 292,900 |
| May 12, 2026 | 2,140.00 | 2,142.50 | 2,116.50 | 2,123.50 | 2,123.50 | -0.75% | 168,800 |
| May 11, 2026 | 2,127.50 | 2,143.00 | 2,123.50 | 2,139.50 | 2,139.50 | -0.05% | 171,300 |
| May 8, 2026 | 2,164.00 | 2,179.00 | 2,128.50 | 2,140.50 | 2,140.50 | -0.65% | 225,500 |
| May 7, 2026 | 2,128.50 | 2,158.00 | 2,122.00 | 2,154.50 | 2,154.50 | 1.10% | 209,400 |
| May 1, 2026 | 2,147.00 | 2,147.00 | 2,119.50 | 2,131.00 | 2,131.00 | -1.59% | 143,800 |
| Apr 30, 2026 | 2,158.50 | 2,177.50 | 2,145.00 | 2,165.50 | 2,165.50 | 0.02% | 309,300 |
| Apr 28, 2026 | 2,174.00 | 2,180.50 | 2,154.00 | 2,165.00 | 2,165.00 | -0.41% | 172,500 |
| Apr 27, 2026 | 2,117.50 | 2,184.00 | 2,117.50 | 2,174.00 | 2,174.00 | 2.38% | 244,700 |
| Apr 24, 2026 | 2,115.00 | 2,126.00 | 2,084.00 | 2,123.50 | 2,123.50 | 0.40% | 580,600 |
| Apr 23, 2026 | 2,138.00 | 2,153.00 | 2,109.50 | 2,115.00 | 2,115.00 | -1.58% | 1,230,700 |
| Apr 22, 2026 | 2,180.50 | 2,181.50 | 2,143.00 | 2,149.00 | 2,149.00 | -1.94% | 194,100 |
| Apr 21, 2026 | 2,180.00 | 2,191.50 | 2,159.50 | 2,191.50 | 2,191.50 | 1.06% | 152,100 |
| Apr 20, 2026 | 2,180.00 | 2,189.50 | 2,156.00 | 2,168.50 | 2,168.50 | 0.05% | 158,600 |
| Apr 17, 2026 | 2,180.00 | 2,193.50 | 2,150.50 | 2,167.50 | 2,167.50 | -1.16% | 263,600 |
| Apr 16, 2026 | 2,234.00 | 2,235.00 | 2,187.00 | 2,193.00 | 2,193.00 | -1.22% | 195,200 |
| Apr 15, 2026 | 2,208.50 | 2,223.50 | 2,208.50 | 2,220.00 | 2,220.00 | 0.82% | 151,300 |
| Apr 14, 2026 | 2,184.50 | 2,208.50 | 2,181.00 | 2,202.00 | 2,202.00 | 1.22% | 180,200 |
| Apr 13, 2026 | 2,175.00 | 2,190.50 | 2,168.50 | 2,175.50 | 2,175.50 | 0.02% | 194,200 |
| Apr 10, 2026 | 2,189.00 | 2,192.50 | 2,167.00 | 2,175.00 | 2,175.00 | -1.54% | 282,500 |
| Apr 9, 2026 | 2,245.00 | 2,269.00 | 2,208.00 | 2,209.00 | 2,209.00 | -2.02% | 163,900 |
| Apr 8, 2026 | 2,291.50 | 2,291.50 | 2,250.50 | 2,254.50 | 2,254.50 | 0.09% | 237,500 |
| Apr 7, 2026 | 2,274.00 | 2,278.00 | 2,232.50 | 2,252.50 | 2,252.50 | 0.40% | 113,500 |
| Apr 6, 2026 | 2,260.00 | 2,266.00 | 2,239.00 | 2,243.50 | 2,243.50 | -0.73% | 117,800 |
| Apr 3, 2026 | 2,239.00 | 2,269.50 | 2,233.50 | 2,260.00 | 2,260.00 | 0.38% | 98,900 |
| Apr 2, 2026 | 2,242.50 | 2,276.50 | 2,234.50 | 2,251.50 | 2,251.50 | -0.27% | 176,700 |
| Apr 1, 2026 | 2,240.50 | 2,257.50 | 2,222.00 | 2,257.50 | 2,257.50 | 2.43% | 125,100 |
| Mar 31, 2026 | 2,189.00 | 2,217.50 | 2,177.00 | 2,204.00 | 2,204.00 | 0.96% | 122,200 |
| Mar 30, 2026 | 2,138.00 | 2,184.00 | 2,138.00 | 2,183.00 | 2,183.00 | -3.30% | 201,000 |
| Mar 27, 2026 | 2,289.50 | 2,289.50 | 2,253.00 | 2,257.50 | 2,225.50 | 0.09% | 221,900 |
| Mar 26, 2026 | 2,250.50 | 2,269.00 | 2,233.00 | 2,255.50 | 2,223.53 | 0.02% | 125,300 |
| Mar 25, 2026 | 2,234.00 | 2,267.00 | 2,234.00 | 2,255.00 | 2,223.04 | 1.62% | 177,300 |
| Mar 24, 2026 | 2,200.00 | 2,220.00 | 2,188.50 | 2,219.00 | 2,187.55 | 2.45% | 154,400 |
| Mar 23, 2026 | 2,236.50 | 2,242.50 | 2,164.50 | 2,166.00 | 2,135.30 | -4.83% | 264,300 |
| Mar 19, 2026 | 2,275.50 | 2,306.00 | 2,271.50 | 2,276.00 | 2,243.74 | -0.78% | 191,500 |
| Mar 18, 2026 | 2,266.50 | 2,307.50 | 2,266.50 | 2,294.00 | 2,261.48 | 0.53% | 143,900 |
| Mar 17, 2026 | 2,274.50 | 2,301.00 | 2,274.50 | 2,282.00 | 2,249.65 | 1.20% | 131,900 |
| Mar 16, 2026 | 2,257.50 | 2,292.00 | 2,248.00 | 2,255.00 | 2,255.00 | 0.78% | 241,300 |
| Mar 13, 2026 | 2,231.50 | 2,274.00 | 2,215.00 | 2,237.50 | 2,237.50 | -0.56% | 186,200 |
| Mar 12, 2026 | 2,286.00 | 2,286.50 | 2,239.00 | 2,250.00 | 2,250.00 | -1.57% | 255,000 |
| Mar 11, 2026 | 2,315.00 | 2,319.50 | 2,286.00 | 2,286.00 | 2,286.00 | -0.82% | 126,900 |
| Mar 10, 2026 | 2,351.00 | 2,351.00 | 2,293.50 | 2,305.00 | 2,305.00 | -1.28% | 263,000 |
| Mar 9, 2026 | 2,313.50 | 2,339.00 | 2,300.50 | 2,335.00 | 2,335.00 | -1.00% | 224,300 |
| Mar 6, 2026 | 2,343.50 | 2,368.50 | 2,322.50 | 2,358.50 | 2,358.50 | 0.06% | 186,800 |
| Mar 5, 2026 | 2,346.50 | 2,394.50 | 2,336.00 | 2,357.00 | 2,357.00 | 2.63% | 450,400 |
| Mar 4, 2026 | 2,257.00 | 2,297.50 | 2,246.00 | 2,296.50 | 2,296.50 | 1.75% | 528,300 |
| Mar 3, 2026 | 2,231.00 | 2,284.50 | 2,225.50 | 2,257.00 | 2,257.00 | 0.87% | 425,800 |
| Mar 2, 2026 | 2,225.50 | 2,253.50 | 2,211.00 | 2,237.50 | 2,237.50 | -1.67% | 189,600 |