ROUND ONE Corporation 4680
TSE · Japan · Consumer Services
¥1,246.50-30.00 (-2.35%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,251.00 | -2.00% | ¥1,270.00 | ¥1,281.00 | ¥1,243.00 | 737.50K |
| 2026-10-01 | ¥1,276.50 | +3.28% | ¥1,246.00 | ¥1,282.50 | ¥1,233.50 | 2.19M |
| 2026-09-30 | ¥1,236.00 | +1.10% | ¥1,229.50 | ¥1,241.50 | ¥1,212.50 | 1.86M |
| 2026-09-29 | ¥1,222.50 | 0.00% | ¥1,214.00 | ¥1,240.50 | ¥1,213.00 | 2.24M |
| 2026-09-28 | ¥1,222.50 | +2.95% | ¥1,179.00 | ¥1,231.00 | ¥1,177.50 | 3.53M |
| 2026-09-25 | ¥1,187.50 | +0.42% | ¥1,173.00 | ¥1,204.50 | ¥1,167.00 | 1.63M |
| 2026-09-24 | ¥1,182.50 | 0.00% | ¥1,171.50 | ¥1,201.00 | ¥1,162.00 | 1.89M |
| 2026-09-18 | ¥1,182.50 | +0.04% | ¥1,192.00 | ¥1,192.50 | ¥1,151.00 | 3.44M |
| 2026-09-17 | ¥1,182.00 | +2.12% | ¥1,150.00 | ¥1,185.50 | ¥1,147.50 | 2.00M |
| 2026-09-16 | ¥1,157.50 | -2.11% | ¥1,170.00 | ¥1,176.50 | ¥1,129.00 | 2.71M |
| 2026-09-15 | ¥1,182.50 | -1.91% | ¥1,215.50 | ¥1,223.50 | ¥1,176.00 | 1.67M |
| 2026-09-14 | ¥1,205.50 | +2.73% | ¥1,158.50 | ¥1,208.00 | ¥1,155.50 | 1.50M |
| 2026-09-11 | ¥1,173.50 | -4.13% | ¥1,213.50 | ¥1,223.00 | ¥1,165.50 | 2.34M |
| 2026-09-10 | ¥1,224.00 | +2.30% | ¥1,186.00 | ¥1,224.00 | ¥1,167.50 | 2.38M |
| 2026-09-09 | ¥1,196.50 | -0.13% | ¥1,203.00 | ¥1,216.50 | ¥1,184.00 | 2.68M |
| 2026-09-08 | ¥1,198.00 | -4.01% | ¥1,236.50 | ¥1,251.50 | ¥1,192.00 | 2.85M |
| 2026-09-07 | ¥1,248.00 | -3.89% | ¥1,325.00 | ¥1,325.00 | ¥1,225.00 | 3.97M |
| 2026-09-04 | ¥1,298.50 | +2.41% | ¥1,261.00 | ¥1,366.00 | ¥1,245.50 | 4.37M |
| 2026-09-03 | ¥1,268.00 | -0.90% | ¥1,289.50 | ¥1,301.50 | ¥1,268.00 | 1.39M |
| 2026-09-02 | ¥1,279.50 | -4.26% | ¥1,320.00 | ¥1,326.00 | ¥1,276.00 | 1.95M |
| 2026-09-01 | ¥1,336.50 | -1.00% | ¥1,340.00 | ¥1,358.00 | ¥1,326.00 | 1.65M |
| 2026-08-31 | ¥1,350.00 | +0.19% | ¥1,346.50 | ¥1,362.00 | ¥1,342.00 | 1.36M |
| 2026-08-28 | ¥1,347.50 | +2.12% | ¥1,313.50 | ¥1,352.50 | ¥1,309.00 | 1.53M |
| 2026-08-27 | ¥1,319.50 | -2.40% | ¥1,346.50 | ¥1,371.00 | ¥1,316.50 | 1.69M |
| 2026-08-26 | ¥1,352.00 | +0.33% | ¥1,348.00 | ¥1,380.00 | ¥1,344.00 | 1.44M |
| 2026-08-25 | ¥1,347.50 | -0.33% | ¥1,352.00 | ¥1,358.50 | ¥1,337.00 | 1.54M |
| 2026-08-24 | ¥1,352.00 | +1.01% | ¥1,355.00 | ¥1,366.00 | ¥1,332.00 | 2.59M |
| 2026-08-21 | ¥1,338.50 | -2.01% | ¥1,364.00 | ¥1,372.00 | ¥1,328.00 | 1.94M |
| 2026-08-20 | ¥1,366.00 | +3.25% | ¥1,381.00 | ¥1,389.00 | ¥1,340.00 | 2.75M |
| 2026-08-19 | ¥1,323.00 | -0.38% | ¥1,350.00 | ¥1,369.00 | ¥1,314.50 | 2.34M |
| 2026-08-18 | ¥1,328.00 | +2.23% | ¥1,282.00 | ¥1,339.50 | ¥1,275.00 | 2.57M |
| 2026-08-17 | ¥1,299.00 | -3.02% | ¥1,357.00 | ¥1,359.00 | ¥1,296.50 | 2.26M |
| 2026-08-14 | ¥1,339.50 | +2.37% | ¥1,291.00 | ¥1,348.00 | ¥1,281.00 | 3.02M |
| 2026-08-13 | ¥1,308.50 | +3.07% | ¥1,345.50 | ¥1,357.00 | ¥1,282.00 | 3.65M |
| 2026-08-12 | ¥1,269.50 | -7.00% | ¥1,390.50 | ¥1,409.00 | ¥1,259.50 | 6.84M |
| 2026-08-10 | ¥1,365.00 | +2.86% | ¥1,284.00 | ¥1,368.00 | ¥1,184.50 | 13.49M |
| 2026-08-07 | ¥1,327.00 | +5.40% | ¥1,277.00 | ¥1,359.50 | ¥1,263.00 | 3.82M |
| 2026-08-06 | ¥1,259.00 | +0.52% | ¥1,278.00 | ¥1,306.00 | ¥1,254.50 | 2.07M |
| 2026-08-05 | ¥1,252.50 | +3.81% | ¥1,202.00 | ¥1,260.00 | ¥1,201.00 | 1.77M |
| 2026-08-04 | ¥1,206.50 | -0.12% | ¥1,215.00 | ¥1,225.00 | ¥1,200.50 | 1.55M |
| 2026-08-03 | ¥1,208.00 | -0.66% | ¥1,224.50 | ¥1,230.50 | ¥1,195.50 | 2.52M |
| 2026-07-31 | ¥1,216.00 | -2.56% | ¥1,200.00 | ¥1,260.50 | ¥1,196.00 | 2.84M |
| 2026-07-30 | ¥1,248.00 | -0.72% | ¥1,269.00 | ¥1,277.00 | ¥1,238.00 | 2.39M |
| 2026-07-29 | ¥1,257.00 | +1.41% | ¥1,247.00 | ¥1,258.50 | ¥1,215.00 | 2.79M |
| 2026-07-28 | ¥1,239.50 | +0.45% | ¥1,215.50 | ¥1,257.50 | ¥1,214.50 | 2.85M |
| 2026-07-27 | ¥1,234.00 | +4.93% | ¥1,185.50 | ¥1,244.00 | ¥1,182.50 | 2.49M |
| 2026-07-24 | ¥1,176.00 | -2.73% | ¥1,179.00 | ¥1,217.50 | ¥1,164.50 | 3.04M |
| 2026-07-23 | ¥1,209.00 | +0.42% | ¥1,155.00 | ¥1,217.00 | ¥1,150.50 | 3.01M |
| 2026-07-22 | ¥1,204.00 | -5.20% | ¥1,215.50 | ¥1,219.50 | ¥1,177.50 | 4.32M |
| 2026-07-21 | ¥1,270.00 | -0.04% | ¥1,260.50 | ¥1,282.50 | ¥1,256.50 | 2.19M |
| 2026-07-17 | ¥1,270.50 | -3.13% | ¥1,295.00 | ¥1,308.50 | ¥1,253.00 | 2.80M |
| 2026-07-16 | ¥1,311.50 | +1.00% | ¥1,315.00 | ¥1,333.50 | ¥1,290.50 | 2.44M |
| 2026-07-15 | ¥1,298.50 | -1.63% | ¥1,310.50 | ¥1,326.00 | ¥1,286.50 | 2.88M |
| 2026-07-14 | ¥1,320.00 | +5.14% | ¥1,256.00 | ¥1,337.00 | ¥1,254.50 | 3.96M |
| 2026-07-13 | ¥1,255.50 | +1.66% | ¥1,238.00 | ¥1,264.50 | ¥1,230.50 | 2.23M |
| 2026-07-10 | ¥1,235.00 | -0.24% | ¥1,245.00 | ¥1,274.50 | ¥1,220.00 | 2.67M |
| 2026-07-09 | ¥1,238.00 | +1.56% | ¥1,193.00 | ¥1,279.00 | ¥1,180.50 | 4.42M |
| 2026-07-08 | ¥1,219.00 | -2.21% | ¥1,258.00 | ¥1,275.00 | ¥1,205.00 | 3.49M |
| 2026-07-07 | ¥1,246.50 | +0.04% | ¥1,249.00 | ¥1,266.50 | ¥1,231.00 | 2.05M |
| 2026-07-06 | ¥1,246.00 | -0.84% | ¥1,245.50 | ¥1,258.50 | ¥1,222.00 | 2.88M |
| 2026-07-03 | ¥1,256.50 | +5.50% | ¥1,193.50 | ¥1,281.00 | ¥1,190.00 | 4.75M |
| 2026-07-02 | ¥1,191.00 | +1.66% | ¥1,192.50 | ¥1,225.00 | ¥1,171.00 | 3.39M |
| 2026-07-01 | ¥1,171.50 | +0.82% | ¥1,192.00 | ¥1,195.00 | ¥1,164.00 | 1.96M |
| 2026-06-30 | ¥1,162.00 | -1.32% | ¥1,175.00 | ¥1,178.50 | ¥1,145.50 | 2.38M |
| 2026-06-29 | ¥1,177.50 | +3.47% | ¥1,161.50 | ¥1,198.00 | ¥1,161.00 | 3.38M |
| 2026-06-26 | ¥1,138.00 | -2.98% | ¥1,150.50 | ¥1,175.50 | ¥1,133.50 | 4.27M |
| 2026-06-25 | ¥1,173.00 | +8.41% | ¥1,073.50 | ¥1,180.00 | ¥1,071.50 | 5.23M |
| 2026-06-24 | ¥1,082.00 | +2.17% | ¥1,074.50 | ¥1,107.50 | ¥1,067.00 | 3.29M |
| 2026-06-23 | ¥1,059.00 | +4.13% | ¥1,020.50 | ¥1,067.50 | ¥1,015.00 | 3.25M |
| 2026-06-22 | ¥1,017.00 | +3.24% | ¥985.00 | ¥1,027.50 | ¥981.30 | 2.59M |
| 2026-06-19 | ¥985.10 | -4.17% | ¥1,021.00 | ¥1,021.00 | ¥967.70 | 2.98M |
| 2026-06-18 | ¥1,028.00 | -0.29% | ¥1,031.00 | ¥1,033.50 | ¥1,009.00 | 1.84M |
| 2026-06-17 | ¥1,031.00 | +0.93% | ¥1,045.00 | ¥1,057.00 | ¥1,023.00 | 2.33M |
| 2026-06-16 | ¥1,021.50 | -3.27% | ¥1,057.50 | ¥1,057.50 | ¥1,010.50 | 2.88M |
| 2026-06-15 | ¥1,056.00 | +4.24% | ¥1,029.50 | ¥1,068.00 | ¥1,018.00 | 3.20M |
| 2026-06-12 | ¥1,013.00 | +2.06% | ¥1,008.00 | ¥1,035.00 | ¥990.80 | 3.82M |
| 2026-06-11 | ¥992.60 | -0.99% | ¥1,003.50 | ¥1,005.00 | ¥971.80 | 3.35M |
| 2026-06-10 | ¥1,002.50 | +4.09% | ¥978.00 | ¥1,006.50 | ¥967.10 | 3.60M |
| 2026-06-09 | ¥963.10 | +4.42% | ¥937.30 | ¥966.40 | ¥932.20 | 2.58M |
| 2026-06-08 | ¥922.30 | -1.73% | ¥911.00 | ¥950.00 | ¥909.10 | 4.65M |
| 2026-06-05 | ¥938.50 | +1.01% | ¥941.00 | ¥955.40 | ¥924.60 | 3.84M |
| 2026-06-04 | ¥929.10 | +6.88% | ¥854.30 | ¥932.10 | ¥841.20 | 4.77M |
| 2026-06-03 | ¥869.30 | -1.04% | ¥860.00 | ¥881.10 | ¥850.60 | 2.06M |
| 2026-06-02 | ¥878.40 | -2.29% | ¥898.00 | ¥898.90 | ¥865.80 | 1.91M |
| 2026-06-01 | ¥899.00 | -0.62% | ¥910.40 | ¥913.80 | ¥894.70 | 2.08M |
| 2026-05-29 | ¥904.60 | +1.02% | ¥895.50 | ¥916.10 | ¥890.80 | 2.83M |
| 2026-05-28 | ¥895.50 | +0.62% | ¥895.50 | ¥898.60 | ¥878.00 | 1.73M |
| 2026-05-27 | ¥890.00 | -0.56% | ¥889.00 | ¥895.40 | ¥870.80 | 2.09M |
| 2026-05-26 | ¥895.00 | +0.69% | ¥886.20 | ¥899.40 | ¥881.20 | 2.57M |
| 2026-05-25 | ¥888.90 | +3.50% | ¥861.30 | ¥889.30 | ¥847.00 | 2.30M |