AS ONE Corporation (TYO:7476)
Japan · Delayed Price · Currency is JPY 2,318.50
-42.00 (-1.78%)
Aug 5, 2026, 3:30 PM JST
AS ONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,361.00 | 2,367.50 | 2,310.50 | 2,317.00 | - | -1.84% | 54,100 |
| Aug 4, 2026 | 2,405.50 | 2,406.50 | 2,338.50 | 2,360.50 | 2,360.50 | -2.11% | 209,900 |
| Aug 3, 2026 | 2,455.00 | 2,486.50 | 2,357.50 | 2,411.50 | 2,411.50 | 0.27% | 224,500 |
| Jul 31, 2026 | 2,478.00 | 2,507.00 | 2,405.00 | 2,405.00 | 2,405.00 | -6.71% | 250,600 |
| Jul 30, 2026 | 2,604.00 | 2,609.50 | 2,552.00 | 2,578.00 | 2,578.00 | -0.12% | 216,300 |
| Jul 29, 2026 | 2,560.00 | 2,599.00 | 2,522.00 | 2,581.00 | 2,581.00 | 2.02% | 179,000 |
| Jul 28, 2026 | 2,523.50 | 2,536.00 | 2,500.00 | 2,530.00 | 2,530.00 | 0.36% | 161,900 |
| Jul 27, 2026 | 2,478.00 | 2,521.50 | 2,472.50 | 2,521.00 | 2,521.00 | 3.11% | 155,700 |
| Jul 24, 2026 | 2,377.00 | 2,453.50 | 2,376.00 | 2,445.00 | 2,445.00 | 0.93% | 121,600 |
| Jul 23, 2026 | 2,421.50 | 2,437.50 | 2,398.00 | 2,422.50 | 2,422.50 | -1.46% | 187,800 |
| Jul 22, 2026 | 2,451.50 | 2,466.00 | 2,405.50 | 2,458.50 | 2,458.50 | -1.07% | 223,100 |
| Jul 21, 2026 | 2,483.00 | 2,509.00 | 2,471.00 | 2,485.00 | 2,485.00 | 0.08% | 211,000 |
| Jul 17, 2026 | 2,474.50 | 2,505.50 | 2,465.00 | 2,483.00 | 2,483.00 | 0.93% | 172,300 |
| Jul 16, 2026 | 2,428.00 | 2,465.00 | 2,424.00 | 2,460.00 | 2,460.00 | 1.32% | 127,500 |
| Jul 15, 2026 | 2,433.00 | 2,455.00 | 2,411.50 | 2,428.00 | 2,428.00 | -0.29% | 175,300 |
| Jul 14, 2026 | 2,450.00 | 2,472.50 | 2,435.00 | 2,435.00 | 2,435.00 | -0.14% | 143,700 |
| Jul 13, 2026 | 2,435.00 | 2,442.50 | 2,419.50 | 2,438.50 | 2,438.50 | 0.89% | 115,900 |
| Jul 10, 2026 | 2,419.00 | 2,434.50 | 2,400.00 | 2,417.00 | 2,417.00 | 0.23% | 198,700 |
| Jul 9, 2026 | 2,410.00 | 2,424.50 | 2,386.50 | 2,411.50 | 2,411.50 | 1.30% | 188,700 |
| Jul 8, 2026 | 2,400.00 | 2,421.50 | 2,376.00 | 2,380.50 | 2,380.50 | 0.08% | 176,500 |
| Jul 7, 2026 | 2,369.00 | 2,393.50 | 2,366.00 | 2,378.50 | 2,378.50 | 0.68% | 155,400 |
| Jul 6, 2026 | 2,331.00 | 2,366.00 | 2,331.00 | 2,362.50 | 2,362.50 | 1.35% | 122,400 |
| Jul 3, 2026 | 2,364.00 | 2,364.50 | 2,317.50 | 2,331.00 | 2,331.00 | -0.06% | 181,400 |
| Jul 2, 2026 | 2,299.50 | 2,344.00 | 2,290.00 | 2,332.50 | 2,332.50 | 3.23% | 126,100 |
| Jul 1, 2026 | 2,249.00 | 2,263.50 | 2,237.50 | 2,259.50 | 2,259.50 | -0.24% | 167,700 |
| Jun 30, 2026 | 2,276.00 | 2,291.00 | 2,262.00 | 2,265.00 | 2,265.00 | -0.68% | 187,400 |
| Jun 29, 2026 | 2,234.00 | 2,280.50 | 2,226.50 | 2,280.50 | 2,280.50 | 3.12% | 214,300 |
| Jun 26, 2026 | 2,215.50 | 2,216.00 | 2,168.50 | 2,211.50 | 2,211.50 | 0.05% | 160,600 |
| Jun 25, 2026 | 2,214.00 | 2,232.00 | 2,194.50 | 2,210.50 | 2,210.50 | 0.75% | 168,700 |
| Jun 24, 2026 | 2,175.00 | 2,213.00 | 2,175.00 | 2,194.00 | 2,194.00 | 1.67% | 205,700 |
| Jun 23, 2026 | 2,140.00 | 2,162.50 | 2,120.00 | 2,158.00 | 2,158.00 | 0.61% | 171,700 |
| Jun 22, 2026 | 2,203.00 | 2,214.00 | 2,142.00 | 2,145.00 | 2,145.00 | -3.40% | 167,000 |
| Jun 19, 2026 | 2,222.00 | 2,261.50 | 2,218.00 | 2,220.50 | 2,220.50 | 0.34% | 496,400 |
| Jun 18, 2026 | 2,181.00 | 2,221.50 | 2,172.00 | 2,213.00 | 2,213.00 | 1.91% | 208,700 |
| Jun 17, 2026 | 2,160.50 | 2,203.50 | 2,149.50 | 2,171.50 | 2,171.50 | 1.47% | 239,100 |
| Jun 16, 2026 | 2,116.50 | 2,140.00 | 2,102.00 | 2,140.00 | 2,140.00 | 0.63% | 163,300 |
| Jun 15, 2026 | 2,160.00 | 2,160.00 | 2,115.00 | 2,126.50 | 2,126.50 | -1.91% | 217,000 |
| Jun 12, 2026 | 2,186.00 | 2,191.00 | 2,160.50 | 2,168.00 | 2,168.00 | -0.30% | 184,400 |
| Jun 11, 2026 | 2,175.00 | 2,179.50 | 2,156.50 | 2,174.50 | 2,174.50 | 0.37% | 145,600 |
| Jun 10, 2026 | 2,155.00 | 2,170.00 | 2,144.50 | 2,166.50 | 2,166.50 | 1.45% | 146,700 |
| Jun 9, 2026 | 2,148.50 | 2,166.50 | 2,126.00 | 2,135.50 | 2,135.50 | -0.30% | 151,200 |
| Jun 8, 2026 | 2,146.00 | 2,160.00 | 2,126.50 | 2,142.00 | 2,142.00 | 0.21% | 163,000 |
| Jun 5, 2026 | 2,144.00 | 2,162.50 | 2,125.00 | 2,137.50 | 2,137.50 | 1.11% | 161,900 |
| Jun 4, 2026 | 2,099.00 | 2,126.00 | 2,088.00 | 2,114.00 | 2,114.00 | 0.43% | 146,500 |
| Jun 3, 2026 | 2,106.50 | 2,132.50 | 2,096.00 | 2,105.00 | 2,105.00 | -0.07% | 178,500 |
| Jun 2, 2026 | 2,101.50 | 2,128.50 | 2,080.50 | 2,106.50 | 2,106.50 | -1.75% | 253,800 |
| Jun 1, 2026 | 2,111.00 | 2,153.00 | 2,098.50 | 2,144.00 | 2,144.00 | 1.56% | 251,500 |
| May 29, 2026 | 2,100.00 | 2,132.50 | 2,077.50 | 2,111.00 | 2,111.00 | 0.81% | 398,100 |
| May 28, 2026 | 2,105.50 | 2,119.00 | 2,076.00 | 2,094.00 | 2,094.00 | 0.12% | 172,500 |
| May 27, 2026 | 2,064.50 | 2,096.50 | 2,060.50 | 2,091.50 | 2,091.50 | 0.60% | 164,900 |