ROUND ONE Corporation (JP:4680)
:4680
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
896.20
928.30
895.10
919.20
919.20
+4.31%
2,771,900
1.23
Apr 07, 2026
875.00
887.80
870.30
881.20
881.20
+1.12%
1,732,500
0.75
Apr 06, 2026
864.50
878.00
860.60
871.40
871.40
+1.81%
1,641,700
0.70
Apr 03, 2026
857.00
869.80
854.20
855.90
855.90
+0.77%
1,978,600
0.84
Apr 02, 2026
853.90
868.40
841.90
849.40
849.40
+0.89%
2,468,200
1.05
Apr 01, 2026
829.00
844.60
826.40
841.90
841.90
+2.97%
2,140,200
0.92
Mar 31, 2026
814.90
826.90
806.00
817.60
817.60
+1.92%
2,297,800
1.01
Mar 30, 2026
805.10
808.00
796.20
802.20
802.20
-5.40%
2,553,000
1.14
Mar 27, 2026
853.50
855.90
840.10
852.50
848.00
+0.20%
3,247,100
1.46
Mar 26, 2026
860.00
868.20
841.40
850.80
846.31
-2.15%
2,538,900
1.14
Mar 25, 2026
845.00
874.30
844.30
869.50
864.91
+2.64%
2,083,300
0.93
Mar 24, 2026
850.40
852.70
835.20
847.10
842.63
+2.49%
2,086,000
0.91
Mar 23, 2026
842.20
844.00
823.30
826.50
822.14
-3.46%
3,009,200
1.32
Mar 20, 2026
856.10
877.00
856.10
856.10
851.58
0.00%
0
0.00
Mar 19, 2026
875.00
877.00
856.10
856.10
851.58
-3.81%
2,574,400
1.10
Mar 18, 2026
888.00
891.40
882.90
890.00
885.30
+0.72%
1,887,500
0.80
Mar 17, 2026
901.80
901.80
878.90
883.60
878.94
-0.70%
1,579,100
0.67
Mar 16, 2026
890.00
908.00
887.60
889.80
885.10
-0.37%
1,836,200
0.78
Mar 13, 2026
887.20
918.10
886.20
893.10
888.39
-0.83%
3,068,000
1.30
Mar 12, 2026
911.00
913.70
886.50
900.60
895.85
-1.14%
3,834,600
1.64
Mar 11, 2026
939.90
940.00
905.10
911.00
906.19
-3.72%
5,635,100
2.47
Mar 10, 2026
970.20
973.80
940.10
946.20
941.21
-2.47%
2,754,900
1.21
Mar 09, 2026
947.80
972.50
941.30
970.20
965.08
-2.62%
2,875,500
1.27
Mar 06, 2026
979.00
996.30
969.20
996.30
991.04
+2.50%
1,915,200
0.84
Mar 05, 2026
975.80
1,001.50
971.80
972.00
966.87
+0.96%
2,504,700
1.08
Mar 04, 2026
955.00
982.50
941.00
962.80
957.72
-2.38%
3,576,100
1.53
Mar 03, 2026
1,016.50
1,018.00
983.90
986.30
981.09
-4.93%
2,616,000
1.08
Mar 02, 2026
1,049.00
1,055.50
1,032.00
1,037.50
1,032.02
-3.40%
1,811,200
0.74
Feb 27, 2026
1,047.00
1,077.00
1,037.50
1,074.00
1,068.33
+3.82%
2,907,700
1.20
Feb 26, 2026
1,025.00
1,040.00
1,024.50
1,034.50
1,029.04
+2.07%
2,188,900
0.90
Feb 25, 2026
997.90
1,024.00
997.50
1,013.50
1,008.15
+2.97%
1,921,200
0.79
Feb 24, 2026
974.00
1,002.50
970.20
984.30
979.10
-0.40%
1,971,700
0.81
Feb 23, 2026
988.30
1,017.00
983.50
988.30
983.08
0.00%
0
0.00
Feb 20, 2026
1,015.50
1,017.00
983.50
988.30
983.08
-3.77%
2,722,100
1.11
Feb 19, 2026
1,019.00
1,045.00
1,009.00
1,027.00
1,021.58
+0.93%
2,066,100
0.86
Feb 18, 2026
994.50
1,022.50
991.60
1,017.50
1,012.13
+3.88%
2,922,900
1.22
Feb 17, 2026
995.00
999.40
973.80
979.50
974.33
-0.58%
3,171,900
1.32
Feb 16, 2026
994.90
1,007.00
981.20
985.20
980.00
-0.28%
3,111,900
1.31
Feb 13, 2026
1,050.00
1,059.00
988.00
988.00
982.78
-6.92%
3,914,200
1.66
Feb 12, 2026
1,050.00
1,071.50
1,025.50
1,061.50
1,055.90
+0.24%
3,281,000
1.39
Feb 11, 2026
1,059.00
1,133.50
1,029.00
1,059.00
1,053.41
0.00%
0
0.00
Feb 10, 2026
1,105.00
1,133.50
1,029.00
1,059.00
1,053.41
-3.46%
6,683,800
2.86
Feb 09, 2026
1,103.00
1,110.00
1,083.00
1,097.00
1,091.21
-0.14%
1,857,100
0.79
Feb 06, 2026
1,084.50
1,104.00
1,075.00
1,098.50
1,092.70
-0.05%
1,238,500
0.52
Feb 05, 2026
1,095.00
1,120.00
1,087.50
1,099.00
1,093.20
+1.01%
1,524,300
0.64
Feb 04, 2026
1,092.00
1,095.50
1,075.50
1,088.00
1,082.26
-0.91%
1,546,300
0.63
Feb 03, 2026
1,088.00
1,103.50
1,083.00
1,098.00
1,092.20
+1.43%
1,327,900
0.54
Feb 02, 2026
1,100.00
1,107.00
1,082.50
1,082.50
1,076.79
-0.41%
1,233,100
0.49
Jan 30, 2026
1,086.00
1,097.50
1,080.00
1,087.00
1,081.26
+0.88%
1,180,200
0.47
Jan 29, 2026
1,085.50
1,090.00
1,071.00
1,077.50
1,071.81
-2.05%
1,645,700
0.66
Rows: