Skip to main content
AS ONE Corporation (TYO:7476)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
+32.00 (1.27%)
Nov 13, 2026, 3:30 PM JST

AS ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,512.002,553.002,501.002,550.002,550.001.27%85,100
Nov 12, 20262,513.002,524.002,486.002,518.002,518.001.37%105,700
Nov 11, 20262,496.002,526.002,480.002,484.002,484.00-1.11%122,500
Nov 10, 20262,521.002,530.002,496.002,512.002,512.00-0.48%147,900
Nov 9, 20262,502.002,558.002,502.002,524.002,524.001.73%114,600
Nov 6, 20262,615.002,623.002,481.002,481.002,481.00-4.47%207,200
Nov 5, 20262,578.002,623.002,540.002,597.002,597.004.80%227,000
Nov 4, 20262,511.002,537.002,463.002,478.002,478.000.69%261,300
Nov 2, 20262,553.002,553.002,427.002,461.002,461.00-4.46%303,300
Oct 30, 20262,595.002,629.002,576.002,576.002,576.001.08%195,700
Oct 29, 20262,616.502,649.502,545.502,548.502,548.50-2.19%503,300
Oct 28, 20262,610.002,654.002,604.502,605.502,605.50-0.69%194,000
Oct 27, 20262,621.502,649.002,596.502,623.502,623.50-0.89%95,200
Oct 26, 20262,625.002,661.002,615.502,647.002,647.001.26%138,700
Oct 23, 20262,643.502,676.502,609.502,614.002,614.000.35%146,500
Oct 22, 20262,595.002,616.502,588.502,605.002,605.001.36%97,300
Oct 21, 20262,613.502,613.502,563.502,570.002,570.00-0.93%90,700
Oct 20, 20262,573.502,608.002,572.502,594.002,594.000.35%100,500
Oct 19, 20262,622.002,638.502,574.002,585.002,585.00-1.28%159,700
Oct 16, 20262,580.002,627.002,580.002,618.502,618.501.93%192,200
Oct 15, 20262,547.002,575.002,532.002,569.002,569.001.98%129,600
Oct 14, 20262,548.502,548.502,514.002,519.002,519.00-0.55%100,800
Oct 13, 20262,537.502,548.502,518.502,533.002,533.001.52%135,000
Oct 9, 20262,486.002,503.002,475.502,495.002,495.000.71%108,900
Oct 8, 20262,478.002,481.502,444.502,477.502,477.50-0.02%121,900
Oct 7, 20262,481.002,498.002,464.002,478.002,478.00-0.56%107,500
Oct 6, 20262,492.502,500.002,464.502,492.002,492.000.85%126,500
Oct 5, 20262,472.502,484.502,451.002,471.002,471.000.63%124,300
Oct 2, 20262,451.002,488.002,449.002,455.502,455.50-1.48%93,700
Oct 1, 20262,480.502,493.002,468.002,492.502,492.500.67%143,100
Sep 30, 20262,492.502,500.002,454.502,476.002,476.000.02%126,100
Sep 29, 20262,485.502,499.502,457.002,475.502,475.50-0.26%153,200
Sep 28, 20262,557.002,557.002,509.002,515.002,482.00-1.06%187,000
Sep 25, 20262,535.002,548.502,516.002,542.002,508.651.13%136,900
Sep 24, 20262,529.002,533.502,510.002,513.502,480.52-1.43%142,900
Sep 18, 20262,530.502,562.002,514.502,550.002,516.540.65%182,500
Sep 17, 20262,526.502,550.002,500.502,533.502,500.260.68%101,300
Sep 16, 20262,522.002,540.002,511.002,516.502,483.480.26%86,100
Sep 15, 20262,550.002,550.002,500.502,510.002,477.07-0.55%101,700
Sep 14, 20262,481.502,524.002,480.002,524.002,490.882.48%111,100
Sep 11, 20262,473.002,500.002,445.002,463.002,430.68-0.02%170,200
Sep 10, 20262,420.502,474.002,414.502,463.502,431.181.27%121,900
Sep 9, 20262,445.502,455.002,432.002,432.502,400.58-1.48%109,600
Sep 8, 20262,430.002,469.002,413.502,469.002,436.601.38%84,800
Sep 7, 20262,527.502,527.502,434.002,435.502,403.54-3.24%112,000
Sep 4, 20262,478.502,556.502,450.002,517.002,483.970.24%182,400
Sep 3, 20262,488.502,511.002,465.502,511.002,478.050.84%128,200
Sep 2, 20262,528.002,528.002,483.502,490.002,457.33-1.23%120,900
Sep 1, 20262,514.002,534.502,495.502,521.002,487.92-0.18%131,900
Aug 31, 20262,520.002,547.502,482.002,525.502,492.360.34%192,500