AS ONE Corporation 7476
TSE · Japan · Distribution Services
¥2,455.50-37.00 (-1.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,455.50 | -1.48% | ¥2,451.00 | ¥2,488.00 | ¥2,449.00 | 93.70K |
| 2026-10-01 | ¥2,492.50 | +0.67% | ¥2,480.50 | ¥2,493.00 | ¥2,468.00 | 143.10K |
| 2026-09-30 | ¥2,476.00 | +0.02% | ¥2,492.50 | ¥2,500.00 | ¥2,454.50 | 126.10K |
| 2026-09-29 | ¥2,475.50 | -1.57% | ¥2,485.50 | ¥2,499.50 | ¥2,457.00 | 153.20K |
| 2026-09-28 | ¥2,515.00 | -1.06% | ¥2,557.00 | ¥2,557.00 | ¥2,509.00 | 187.00K |
| 2026-09-25 | ¥2,542.00 | +1.13% | ¥2,535.00 | ¥2,548.50 | ¥2,516.00 | 136.90K |
| 2026-09-24 | ¥2,513.50 | -1.43% | ¥2,529.00 | ¥2,533.50 | ¥2,510.00 | 142.90K |
| 2026-09-18 | ¥2,550.00 | +0.65% | ¥2,530.50 | ¥2,562.00 | ¥2,514.50 | 182.50K |
| 2026-09-17 | ¥2,533.50 | +0.68% | ¥2,526.50 | ¥2,550.00 | ¥2,500.50 | 101.30K |
| 2026-09-16 | ¥2,516.50 | +0.26% | ¥2,522.00 | ¥2,540.00 | ¥2,511.00 | 86.10K |
| 2026-09-15 | ¥2,510.00 | -0.55% | ¥2,550.00 | ¥2,550.00 | ¥2,500.50 | 101.70K |
| 2026-09-14 | ¥2,524.00 | +2.48% | ¥2,481.50 | ¥2,524.00 | ¥2,480.00 | 111.10K |
| 2026-09-11 | ¥2,463.00 | -0.02% | ¥2,473.00 | ¥2,500.00 | ¥2,445.00 | 170.20K |
| 2026-09-10 | ¥2,463.50 | +1.27% | ¥2,420.50 | ¥2,474.00 | ¥2,414.50 | 121.90K |
| 2026-09-09 | ¥2,432.50 | -1.48% | ¥2,445.50 | ¥2,455.00 | ¥2,432.00 | 109.60K |
| 2026-09-08 | ¥2,469.00 | +1.38% | ¥2,430.00 | ¥2,469.00 | ¥2,413.50 | 84.80K |
| 2026-09-07 | ¥2,435.50 | -3.24% | ¥2,527.50 | ¥2,527.50 | ¥2,434.00 | 112.00K |
| 2026-09-04 | ¥2,517.00 | +0.24% | ¥2,478.50 | ¥2,556.50 | ¥2,450.00 | 182.40K |
| 2026-09-03 | ¥2,511.00 | +0.84% | ¥2,488.50 | ¥2,511.00 | ¥2,465.50 | 128.20K |
| 2026-09-02 | ¥2,490.00 | -1.23% | ¥2,528.00 | ¥2,528.00 | ¥2,483.50 | 120.90K |
| 2026-09-01 | ¥2,521.00 | -0.18% | ¥2,514.00 | ¥2,534.50 | ¥2,495.50 | 131.90K |
| 2026-08-31 | ¥2,525.50 | +0.34% | ¥2,520.00 | ¥2,547.50 | ¥2,482.00 | 192.50K |
| 2026-08-28 | ¥2,517.00 | +1.82% | ¥2,457.50 | ¥2,520.00 | ¥2,457.50 | 130.30K |
| 2026-08-27 | ¥2,472.00 | 0.00% | ¥2,475.50 | ¥2,498.50 | ¥2,456.50 | 127.40K |
| 2026-08-26 | ¥2,472.00 | +0.45% | ¥2,461.00 | ¥2,490.50 | ¥2,456.50 | 79.00K |
| 2026-08-25 | ¥2,461.00 | +1.03% | ¥2,453.00 | ¥2,475.50 | ¥2,445.00 | 117.00K |
| 2026-08-24 | ¥2,436.00 | +0.60% | ¥2,405.00 | ¥2,452.00 | ¥2,405.00 | 104.80K |
| 2026-08-21 | ¥2,421.50 | +0.56% | ¥2,420.00 | ¥2,429.00 | ¥2,405.50 | 90.30K |
| 2026-08-20 | ¥2,408.00 | +1.39% | ¥2,391.00 | ¥2,419.00 | ¥2,384.50 | 109.30K |
| 2026-08-19 | ¥2,375.00 | +0.70% | ¥2,380.50 | ¥2,380.50 | ¥2,342.00 | 117.20K |
| 2026-08-18 | ¥2,358.50 | +0.51% | ¥2,346.00 | ¥2,367.00 | ¥2,333.50 | 88.90K |
| 2026-08-17 | ¥2,346.50 | -1.43% | ¥2,365.50 | ¥2,373.50 | ¥2,346.50 | 107.80K |
| 2026-08-14 | ¥2,380.50 | +0.63% | ¥2,350.00 | ¥2,382.00 | ¥2,344.00 | 106.50K |
| 2026-08-13 | ¥2,365.50 | -1.21% | ¥2,386.00 | ¥2,390.50 | ¥2,350.50 | 130.80K |
| 2026-08-12 | ¥2,394.50 | +0.55% | ¥2,424.00 | ¥2,424.00 | ¥2,371.00 | 180.40K |
| 2026-08-10 | ¥2,381.50 | -0.31% | ¥2,422.00 | ¥2,423.00 | ¥2,352.50 | 187.20K |
| 2026-08-07 | ¥2,389.00 | -0.04% | ¥2,340.00 | ¥2,396.50 | ¥2,340.00 | 289.20K |
| 2026-08-06 | ¥2,390.00 | +3.08% | ¥2,360.00 | ¥2,390.00 | ¥2,340.00 | 119.20K |
| 2026-08-05 | ¥2,318.50 | -1.78% | ¥2,361.00 | ¥2,367.50 | ¥2,310.50 | 146.20K |
| 2026-08-04 | ¥2,360.50 | -2.11% | ¥2,405.50 | ¥2,406.50 | ¥2,338.50 | 209.90K |
| 2026-08-03 | ¥2,411.50 | +0.27% | ¥2,455.00 | ¥2,486.50 | ¥2,357.50 | 224.50K |
| 2026-07-31 | ¥2,405.00 | -6.71% | ¥2,478.00 | ¥2,507.00 | ¥2,405.00 | 250.60K |
| 2026-07-30 | ¥2,578.00 | -0.12% | ¥2,604.00 | ¥2,609.50 | ¥2,552.00 | 216.30K |
| 2026-07-29 | ¥2,581.00 | +2.02% | ¥2,560.00 | ¥2,599.00 | ¥2,522.00 | 179.00K |
| 2026-07-28 | ¥2,530.00 | +0.36% | ¥2,523.50 | ¥2,536.00 | ¥2,500.00 | 161.90K |
| 2026-07-27 | ¥2,521.00 | +3.11% | ¥2,478.00 | ¥2,521.50 | ¥2,472.50 | 155.70K |
| 2026-07-24 | ¥2,445.00 | +0.93% | ¥2,377.00 | ¥2,453.50 | ¥2,376.00 | 121.60K |
| 2026-07-23 | ¥2,422.50 | -1.46% | ¥2,421.50 | ¥2,437.50 | ¥2,398.00 | 187.80K |
| 2026-07-22 | ¥2,458.50 | -1.07% | ¥2,451.50 | ¥2,466.00 | ¥2,405.50 | 223.10K |
| 2026-07-21 | ¥2,485.00 | +0.08% | ¥2,483.00 | ¥2,509.00 | ¥2,471.00 | 211.00K |
| 2026-07-17 | ¥2,483.00 | +0.93% | ¥2,474.50 | ¥2,505.50 | ¥2,465.00 | 172.30K |
| 2026-07-16 | ¥2,460.00 | +1.32% | ¥2,428.00 | ¥2,465.00 | ¥2,424.00 | 127.50K |
| 2026-07-15 | ¥2,428.00 | -0.29% | ¥2,433.00 | ¥2,455.00 | ¥2,411.50 | 175.30K |
| 2026-07-14 | ¥2,435.00 | -0.14% | ¥2,450.00 | ¥2,472.50 | ¥2,435.00 | 143.70K |
| 2026-07-13 | ¥2,438.50 | +0.89% | ¥2,435.00 | ¥2,442.50 | ¥2,419.50 | 115.90K |
| 2026-07-10 | ¥2,417.00 | +0.23% | ¥2,419.00 | ¥2,434.50 | ¥2,400.00 | 198.70K |
| 2026-07-09 | ¥2,411.50 | +1.30% | ¥2,410.00 | ¥2,424.50 | ¥2,386.50 | 188.70K |
| 2026-07-08 | ¥2,380.50 | +0.08% | ¥2,400.00 | ¥2,421.50 | ¥2,376.00 | 176.50K |
| 2026-07-07 | ¥2,378.50 | +0.68% | ¥2,369.00 | ¥2,393.50 | ¥2,366.00 | 155.40K |
| 2026-07-06 | ¥2,362.50 | +1.35% | ¥2,331.00 | ¥2,366.00 | ¥2,331.00 | 122.40K |
| 2026-07-03 | ¥2,331.00 | -0.06% | ¥2,364.00 | ¥2,364.50 | ¥2,317.50 | 181.40K |
| 2026-07-02 | ¥2,332.50 | +3.23% | ¥2,299.50 | ¥2,344.00 | ¥2,290.00 | 126.10K |
| 2026-07-01 | ¥2,259.50 | -0.24% | ¥2,249.00 | ¥2,263.50 | ¥2,237.50 | 167.70K |
| 2026-06-30 | ¥2,265.00 | -0.68% | ¥2,276.00 | ¥2,291.00 | ¥2,262.00 | 187.40K |
| 2026-06-29 | ¥2,280.50 | +3.12% | ¥2,234.00 | ¥2,280.50 | ¥2,226.50 | 214.30K |
| 2026-06-26 | ¥2,211.50 | +0.05% | ¥2,215.50 | ¥2,216.00 | ¥2,168.50 | 160.60K |
| 2026-06-25 | ¥2,210.50 | +0.75% | ¥2,214.00 | ¥2,232.00 | ¥2,194.50 | 168.70K |
| 2026-06-24 | ¥2,194.00 | +1.67% | ¥2,175.00 | ¥2,213.00 | ¥2,175.00 | 205.70K |
| 2026-06-23 | ¥2,158.00 | +0.61% | ¥2,140.00 | ¥2,162.50 | ¥2,120.00 | 171.70K |
| 2026-06-22 | ¥2,145.00 | -3.40% | ¥2,203.00 | ¥2,214.00 | ¥2,142.00 | 167.00K |
| 2026-06-19 | ¥2,220.50 | +0.34% | ¥2,222.00 | ¥2,261.50 | ¥2,218.00 | 496.40K |
| 2026-06-18 | ¥2,213.00 | +1.91% | ¥2,181.00 | ¥2,221.50 | ¥2,172.00 | 208.70K |
| 2026-06-17 | ¥2,171.50 | +1.47% | ¥2,160.50 | ¥2,203.50 | ¥2,149.50 | 239.10K |
| 2026-06-16 | ¥2,140.00 | +0.63% | ¥2,116.50 | ¥2,140.00 | ¥2,102.00 | 163.30K |
| 2026-06-15 | ¥2,126.50 | -1.91% | ¥2,160.00 | ¥2,160.00 | ¥2,115.00 | 217.00K |
| 2026-06-12 | ¥2,168.00 | -0.30% | ¥2,186.00 | ¥2,191.00 | ¥2,160.50 | 184.40K |
| 2026-06-11 | ¥2,174.50 | +0.37% | ¥2,175.00 | ¥2,179.50 | ¥2,156.50 | 145.60K |
| 2026-06-10 | ¥2,166.50 | +1.45% | ¥2,155.00 | ¥2,170.00 | ¥2,144.50 | 146.70K |
| 2026-06-09 | ¥2,135.50 | -0.30% | ¥2,148.50 | ¥2,166.50 | ¥2,126.00 | 151.20K |
| 2026-06-08 | ¥2,142.00 | +0.21% | ¥2,146.00 | ¥2,160.00 | ¥2,126.50 | 163.00K |
| 2026-06-05 | ¥2,137.50 | +1.11% | ¥2,144.00 | ¥2,162.50 | ¥2,125.00 | 161.90K |
| 2026-06-04 | ¥2,114.00 | +0.43% | ¥2,099.00 | ¥2,126.00 | ¥2,088.00 | 146.50K |
| 2026-06-03 | ¥2,105.00 | -0.07% | ¥2,106.50 | ¥2,132.50 | ¥2,096.00 | 178.50K |
| 2026-06-02 | ¥2,106.50 | -1.75% | ¥2,101.50 | ¥2,128.50 | ¥2,080.50 | 253.80K |
| 2026-06-01 | ¥2,144.00 | +1.56% | ¥2,111.00 | ¥2,153.00 | ¥2,098.50 | 251.50K |
| 2026-05-29 | ¥2,111.00 | +0.81% | ¥2,100.00 | ¥2,132.50 | ¥2,077.50 | 398.10K |
| 2026-05-28 | ¥2,094.00 | +0.12% | ¥2,105.50 | ¥2,119.00 | ¥2,076.00 | 172.50K |
| 2026-05-27 | ¥2,091.50 | +0.60% | ¥2,064.50 | ¥2,096.50 | ¥2,060.50 | 164.90K |
| 2026-05-26 | ¥2,079.00 | -0.88% | ¥2,090.50 | ¥2,092.50 | ¥2,063.00 | 163.30K |
| 2026-05-25 | ¥2,097.50 | +0.02% | ¥2,097.00 | ¥2,102.50 | ¥2,070.50 | 206.90K |