Skip to main content
logo
AS ONE Corporation (TYO:7476)
Japan flag Japan · Delayed Price · Currency is JPY
2,471.00
+15.50 (0.63%)
Oct 5, 2026, 3:30 PM JST

AS ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262,472.502,484.502,456.502,461.00-0.22%10,800
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
Aug 28, 20262,457.502,520.002,457.502,517.002,483.971.82%130,300
Aug 27, 20262,475.502,498.502,456.502,472.002,439.56-127,400
Aug 26, 20262,461.002,490.502,456.502,472.002,439.560.45%79,000
Aug 25, 20262,453.002,475.502,445.002,461.002,428.711.03%117,000
Aug 24, 20262,405.002,452.002,405.002,436.002,404.040.60%104,800
Aug 21, 20262,420.002,429.002,405.502,421.502,389.730.56%90,300
Aug 20, 20262,391.002,419.002,384.502,408.002,376.401.39%109,300
Aug 19, 20262,380.502,380.502,342.002,375.002,343.840.70%117,200
Aug 18, 20262,346.002,367.002,333.502,358.502,327.550.51%88,900
Aug 17, 20262,365.502,373.502,346.502,346.502,315.71-1.43%107,800
Aug 14, 20262,350.002,382.002,344.002,380.502,349.260.63%106,500
Aug 13, 20262,386.002,390.502,350.502,365.502,334.46-1.21%130,800
Aug 12, 20262,424.002,424.002,371.002,394.502,363.080.55%180,400
Aug 10, 20262,422.002,423.002,352.502,381.502,350.25-0.31%187,200
Aug 7, 20262,340.002,396.502,340.002,389.002,357.65-0.04%289,200
Aug 6, 20262,360.002,390.002,340.002,390.002,358.643.08%119,200
Aug 5, 20262,361.002,367.502,310.502,318.502,288.08-1.78%146,200
Aug 4, 20262,405.502,406.502,338.502,360.502,329.53-2.11%209,900
Aug 3, 20262,455.002,486.502,357.502,411.502,379.860.27%224,500
Jul 31, 20262,478.002,507.002,405.002,405.002,373.44-6.71%250,600
Jul 30, 20262,604.002,609.502,552.002,578.002,544.17-0.12%216,300
Jul 29, 20262,560.002,599.002,522.002,581.002,547.132.02%179,000
Jul 28, 20262,523.502,536.002,500.002,530.002,496.800.36%161,900
Jul 27, 20262,478.002,521.502,472.502,521.002,487.923.11%155,700
Jul 24, 20262,377.002,453.502,376.002,445.002,412.920.93%121,600
Jul 23, 20262,421.502,437.502,398.002,422.502,390.71-1.46%187,800
Jul 22, 20262,451.502,466.002,405.502,458.502,426.24-1.07%223,100