tiprankstipranks
Trending News
More News >
ROUND ONE Corporation (JP:4680)
:4680
Japanese Market

ROUND ONE (4680) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
1,267.00
1,274.00
1,230.00
1,263.00
1,263.00
-0.32%
3,564,000
1.26
Jun 04, 2025
1,250.00
1,289.00
1,243.00
1,267.00
1,267.00
+0.64%
3,571,100
1.27
Jun 03, 2025
1,231.00
1,308.00
1,220.00
1,259.00
1,259.00
+6.51%
10,508,200
3.93
Jun 02, 2025
1,189.00
1,225.00
1,165.00
1,182.00
1,182.00
+6.39%
7,166,300
2.77
May 30, 2025
1,101.00
1,117.00
1,093.00
1,111.00
1,111.00
-0.80%
2,721,600
1.05
May 29, 2025
1,105.00
1,155.00
1,105.00
1,120.00
1,120.00
+2.19%
3,060,300
1.20
May 28, 2025
1,099.00
1,100.00
1,083.00
1,096.00
1,096.00
+0.37%
1,400,400
0.55
May 27, 2025
1,071.00
1,099.00
1,070.00
1,092.00
1,092.00
+1.96%
1,663,900
0.64
May 26, 2025
1,076.00
1,083.00
1,063.00
1,071.00
1,071.00
+1.52%
1,758,600
0.67
May 23, 2025
1,050.00
1,060.00
1,042.00
1,055.00
1,055.00
+0.48%
1,858,900
0.71
May 22, 2025
1,000.00
1,057.00
999.00
1,050.00
1,050.00
+3.96%
3,322,000
1.28
May 21, 2025
1,012.00
1,013.00
996.00
1,010.00
1,010.00
+0.50%
1,315,400
0.50
May 20, 2025
1,007.00
1,015.00
994.00
1,005.00
1,005.00
-1.18%
1,718,200
0.66
May 19, 2025
1,020.00
1,030.00
1,010.00
1,017.00
1,017.00
-0.68%
1,408,300
0.53
May 16, 2025
1,054.00
1,054.00
1,004.00
1,024.00
1,024.00
-1.35%
2,503,500
0.90
May 15, 2025
1,028.00
1,077.00
1,027.00
1,038.00
1,038.00
-0.57%
3,314,400
1.20
May 14, 2025
1,070.00
1,073.00
1,025.00
1,044.00
1,044.00
-3.87%
4,180,800
1.54
May 13, 2025
1,030.00
1,107.00
1,004.00
1,086.00
1,086.00
+12.66%
8,921,900
3.42
May 12, 2025
980.00
980.00
942.00
964.00
964.00
-1.43%
4,893,100
1.91
May 09, 2025
922.00
1,004.00
898.00
978.00
978.00
+11.39%
11,557,300
4.80
May 08, 2025
870.00
884.00
866.00
878.00
878.00
-1.79%
2,422,300
1.01
May 07, 2025
894.00
899.00
882.00
894.00
894.00
+0.68%
1,466,800
0.61
May 02, 2025
888.00
894.00
871.00
888.00
888.00
+0.11%
1,443,300
0.60
May 01, 2025
891.00
891.00
873.00
887.00
887.00
-0.11%
985,300
0.41
Apr 30, 2025
888.00
891.00
874.00
888.00
888.00
+0.68%
1,107,600
0.46
Apr 28, 2025
911.00
917.00
882.00
882.00
882.00
+0.11%
1,631,700
0.68
Apr 25, 2025
885.00
896.00
873.00
881.00
881.00
+0.57%
1,255,800
0.52
Apr 24, 2025
878.00
886.00
868.00
876.00
876.00
+0.69%
1,430,200
0.59
Apr 23, 2025
870.00
880.00
860.00
870.00
870.00
+1.64%
2,036,000
0.84
Apr 22, 2025
845.00
860.00
838.00
856.00
856.00
-0.35%
1,436,500
0.59
Apr 21, 2025
880.00
884.00
856.00
859.00
859.00
-2.72%
1,678,500
0.69
Apr 18, 2025
857.00
888.00
850.00
883.00
883.00
+4.00%
1,943,300
0.80
Apr 17, 2025
851.00
861.00
828.00
849.00
849.00
-0.35%
2,851,400
1.18
Apr 16, 2025
869.00
870.00
848.00
852.00
852.00
-2.52%
2,167,100
0.89
Apr 15, 2025
879.00
890.00
867.00
874.00
874.00
-0.91%
1,763,700
0.71
Apr 14, 2025
908.00
924.00
882.00
882.00
882.00
-2.00%
1,706,300
0.67
Apr 11, 2025
866.00
905.00
861.00
900.00
900.00
-4.36%
3,702,600
1.47
Apr 10, 2025
916.00
946.00
881.00
941.00
941.00
+16.03%
5,530,600
2.26
Apr 09, 2025
810.00
823.00
789.00
811.00
811.00
-4.92%
2,844,300
1.16
Apr 08, 2025
820.00
856.00
813.00
853.00
853.00
+12.24%
3,546,300
1.46
Apr 07, 2025
753.00
795.00
745.00
760.00
760.00
-11.11%
4,605,300
1.94
Apr 04, 2025
880.00
892.00
833.00
855.00
855.00
-6.25%
3,956,900
1.68
Apr 03, 2025
923.00
943.00
908.00
912.00
912.00
-5.79%
3,013,300
1.30
Apr 02, 2025
982.00
987.00
962.00
968.00
968.00
-0.10%
1,597,800
0.68
Apr 01, 2025
999.00
1,010.00
965.00
969.00
969.00
-1.62%
2,609,400
1.12
Mar 31, 2025
1,034.00
1,036.00
985.00
985.00
985.00
-7.42%
2,967,800
1.29
Mar 28, 2025
1,061.00
1,067.00
1,049.00
1,064.00
1,064.00
+0.66%
1,390,200
0.60
Mar 27, 2025
1,045.00
1,073.00
1,043.00
1,061.00
1,057.00
+1.05%
1,684,000
0.72
Mar 26, 2025
1,070.00
1,077.00
1,048.00
1,054.00
1,050.03
-0.66%
1,808,500
0.77
Mar 25, 2025
1,074.00
1,078.00
1,058.00
1,065.00
1,060.98
-0.46%
1,693,000
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis