AS ONE Corporation (TYO:7476)
Japan · Delayed Price · Currency is JPY 2,220.50
+7.50 (0.34%)
Jun 19, 2026, 3:30 PM JST
AS ONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2,090.50 | 2,092.50 | 2,063.00 | 2,079.00 | 2,079.00 | -0.88% | 163,300 |
| May 25, 2026 | 2,097.00 | 2,102.50 | 2,070.50 | 2,097.50 | 2,097.50 | 0.02% | 206,900 |
| May 22, 2026 | 2,085.00 | 2,097.50 | 2,067.50 | 2,097.00 | 2,097.00 | 0.58% | 178,600 |
| May 21, 2026 | 2,109.50 | 2,116.00 | 2,047.00 | 2,085.00 | 2,085.00 | 1.02% | 244,200 |
| May 20, 2026 | 2,076.50 | 2,091.00 | 2,037.50 | 2,064.00 | 2,064.00 | -1.27% | 261,500 |
| May 19, 2026 | 2,057.50 | 2,096.00 | 2,045.00 | 2,090.50 | 2,090.50 | 2.93% | 369,000 |
| May 18, 2026 | 2,006.00 | 2,056.00 | 2,006.00 | 2,031.00 | 2,031.00 | 0.47% | 340,600 |
| 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 |