Skip to main content
logo
AS ONE Corporation (TYO:7476)
Japan flag Japan · Delayed Price · Currency is JPY
2,191.50
+23.00 (1.06%)
Apr 21, 2026, 3:30 PM JST

AS ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,182.502,185.502,159.502,170.00-0.07%34,100
Apr 20, 20262,180.002,189.502,156.002,168.502,168.500.05%158,600
Apr 17, 20262,180.002,193.502,150.502,167.502,167.50-1.16%263,600
Apr 16, 20262,234.002,235.002,187.002,193.002,193.00-1.22%195,200
Apr 15, 20262,208.502,223.502,208.502,220.002,220.000.82%151,300
Apr 14, 20262,184.502,208.502,181.002,202.002,202.001.22%180,200
Apr 13, 20262,175.002,190.502,168.502,175.502,175.500.02%194,200
Apr 10, 20262,189.002,192.502,167.002,175.002,175.00-1.54%282,500
Apr 9, 20262,245.002,269.002,208.002,209.002,209.00-2.02%163,900
Apr 8, 20262,291.502,291.502,250.502,254.502,254.500.09%237,500
Apr 7, 20262,274.002,278.002,232.502,252.502,252.500.40%113,500
Apr 6, 20262,260.002,266.002,239.002,243.502,243.50-0.73%117,800
Apr 3, 20262,239.002,269.502,233.502,260.002,260.000.38%98,900
Apr 2, 20262,242.502,276.502,234.502,251.502,251.50-0.27%176,700
Apr 1, 20262,240.502,257.502,222.002,257.502,257.502.43%125,100
Mar 31, 20262,189.002,217.502,177.002,204.002,204.000.96%122,200
Mar 30, 20262,138.002,184.002,138.002,183.002,183.00-3.30%201,000
Mar 27, 20262,289.502,289.502,253.002,257.502,225.500.09%221,900
Mar 26, 20262,250.502,269.002,233.002,255.502,223.530.02%125,300
Mar 25, 20262,234.002,267.002,234.002,255.002,223.041.62%177,300
Mar 24, 20262,200.002,220.002,188.502,219.002,187.552.45%154,400
Mar 23, 20262,236.502,242.502,164.502,166.002,135.30-4.83%264,300
Mar 19, 20262,275.502,306.002,271.502,276.002,243.74-0.78%191,500
Mar 18, 20262,266.502,307.502,266.502,294.002,261.480.53%143,900
Mar 17, 20262,274.502,301.002,274.502,282.002,249.651.20%131,900
Mar 16, 20262,257.502,292.002,248.002,255.002,223.040.78%241,300
Mar 13, 20262,231.502,274.002,215.002,237.502,205.78-0.56%186,200
Mar 12, 20262,286.002,286.502,239.002,250.002,218.11-1.57%255,000
Mar 11, 20262,315.002,319.502,286.002,286.002,253.60-0.82%126,900
Mar 10, 20262,351.002,351.002,293.502,305.002,272.33-1.28%263,000
Mar 9, 20262,313.502,339.002,300.502,335.002,301.90-1.00%224,300
Mar 6, 20262,343.502,368.502,322.502,358.502,325.070.06%186,800
Mar 5, 20262,346.502,394.502,336.002,357.002,323.592.63%450,400
Mar 4, 20262,257.002,297.502,246.002,296.502,263.951.75%528,300
Mar 3, 20262,231.002,284.502,225.502,257.002,225.010.87%425,800
Mar 2, 20262,225.502,253.502,211.002,237.502,205.78-1.67%189,600
Feb 27, 20262,233.002,275.502,221.502,275.502,243.242.04%257,500
Feb 26, 20262,229.502,249.002,215.502,230.002,198.390.59%206,900
Feb 25, 20262,221.502,234.002,198.002,217.002,185.57-0.23%251,800
Feb 24, 20262,213.502,223.002,190.502,222.002,190.501.46%251,000
Feb 20, 20262,194.002,212.502,183.002,190.002,158.96-1.64%241,600
Feb 19, 20262,205.002,226.502,194.002,226.502,194.941.02%256,100
Feb 18, 20262,222.002,232.002,199.002,204.002,172.760.09%214,900
Feb 17, 20262,245.002,245.002,201.002,202.002,170.79-1.26%217,400
Feb 16, 20262,250.002,255.502,222.002,230.002,198.39-0.51%211,000
Feb 13, 20262,305.002,335.002,240.502,241.502,209.73-4.41%225,500
Feb 12, 20262,400.502,421.002,344.502,345.002,311.76-1.90%202,000
Feb 10, 20262,390.002,418.502,377.502,390.502,356.611.14%167,200
Feb 9, 20262,374.002,380.502,348.002,363.502,330.001.70%113,300
Feb 6, 20262,335.502,342.002,314.502,324.002,291.06-0.81%94,600