AS ONE Corporation (JP:7476)
:7476
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
2,239.00
2,269.50
2,233.50
2,260.00
2,260.00
+0.38%
98,900
0.55
Apr 02, 2026
2,242.50
2,276.50
2,234.50
2,251.50
2,251.50
-0.27%
176,700
0.98
Apr 01, 2026
2,240.50
2,257.50
2,222.00
2,257.50
2,257.50
+2.43%
125,100
0.70
Mar 31, 2026
2,189.00
2,217.50
2,177.00
2,204.00
2,204.00
+0.96%
122,200
0.70
Mar 30, 2026
2,138.00
2,184.00
2,138.00
2,183.00
2,183.00
-1.91%
201,000
1.17
Mar 27, 2026
2,289.50
2,289.50
2,253.00
2,257.50
2,225.50
+0.09%
221,900
1.30
Mar 26, 2026
2,250.50
2,269.00
2,233.00
2,255.50
2,223.53
+0.02%
125,300
0.74
Mar 25, 2026
2,234.00
2,267.00
2,234.00
2,255.00
2,223.04
+1.62%
177,300
1.05
Mar 24, 2026
2,200.00
2,220.00
2,188.50
2,219.00
2,187.55
+2.45%
154,400
0.92
Mar 23, 2026
2,236.50
2,242.50
2,164.50
2,166.00
2,135.30
-4.83%
264,300
1.60
Mar 20, 2026
2,276.00
2,306.00
2,271.50
2,276.00
2,243.74
0.00%
0
0.00
Mar 19, 2026
2,275.50
2,306.00
2,271.50
2,276.00
2,243.74
-0.78%
191,500
1.15
Mar 18, 2026
2,266.50
2,307.50
2,266.50
2,294.00
2,261.48
+0.53%
143,900
0.85
Mar 17, 2026
2,274.50
2,301.00
2,274.50
2,282.00
2,249.65
+1.20%
131,900
0.77
Mar 16, 2026
2,257.50
2,292.00
2,248.00
2,255.00
2,223.04
+0.78%
241,300
1.42
Mar 13, 2026
2,231.50
2,274.00
2,215.00
2,237.50
2,205.78
-0.56%
186,200
1.09
Mar 12, 2026
2,286.00
2,286.50
2,239.00
2,250.00
2,218.11
-1.57%
255,000
1.50
Mar 11, 2026
2,315.00
2,319.50
2,286.00
2,286.00
2,253.60
-0.82%
126,900
0.74
Mar 10, 2026
2,351.00
2,351.00
2,293.50
2,305.00
2,272.33
-1.28%
263,000
1.54
Mar 09, 2026
2,313.50
2,339.00
2,300.50
2,335.00
2,301.90
-1.00%
224,300
1.33
Mar 06, 2026
2,343.50
2,368.50
2,322.50
2,358.50
2,325.07
+0.06%
186,800
1.09
Mar 05, 2026
2,346.50
2,394.50
2,336.00
2,357.00
2,323.59
+2.63%
450,400
2.67
Mar 04, 2026
2,257.00
2,297.50
2,246.00
2,296.50
2,263.95
+1.75%
528,300
3.23
Mar 03, 2026
2,231.00
2,284.50
2,225.50
2,257.00
2,225.01
+0.87%
425,800
2.66
Mar 02, 2026
2,225.50
2,253.50
2,211.00
2,237.50
2,205.78
-1.67%
189,600
1.18
Feb 27, 2026
2,233.00
2,275.50
2,221.50
2,275.50
2,243.24
+2.04%
257,500
1.60
Feb 26, 2026
2,229.50
2,249.00
2,215.50
2,230.00
2,198.39
+0.59%
206,900
1.28
Feb 25, 2026
2,221.50
2,234.00
2,198.00
2,217.00
2,185.57
-0.23%
251,800
1.56
Feb 24, 2026
2,213.50
2,223.00
2,190.50
2,222.00
2,190.50
+1.46%
251,000
1.57
Feb 23, 2026
2,190.00
2,212.50
2,183.00
2,190.00
2,158.96
0.00%
0
0.00
Feb 20, 2026
2,194.00
2,212.50
2,183.00
2,190.00
2,158.96
-1.64%
241,600
1.49
Feb 19, 2026
2,205.00
2,226.50
2,194.00
2,226.50
2,194.94
+1.02%
256,100
1.62
Feb 18, 2026
2,222.00
2,232.00
2,199.00
2,204.00
2,172.76
+0.09%
214,900
1.36
Feb 17, 2026
2,245.00
2,245.00
2,201.00
2,202.00
2,170.79
-1.26%
217,400
1.35
Feb 16, 2026
2,250.00
2,255.50
2,222.00
2,230.00
2,198.39
-0.51%
211,000
1.31
Feb 13, 2026
2,305.00
2,335.00
2,240.50
2,241.50
2,209.73
-4.41%
225,500
1.39
Feb 12, 2026
2,400.50
2,421.00
2,344.50
2,345.00
2,311.76
-1.90%
202,000
1.24
Feb 11, 2026
2,390.50
2,418.50
2,377.50
2,390.50
2,356.61
0.00%
0
0.00
Feb 10, 2026
2,390.00
2,418.50
2,377.50
2,390.50
2,356.61
+1.14%
167,200
1.00
Feb 09, 2026
2,374.00
2,380.50
2,348.00
2,363.50
2,330.00
+1.70%
113,300
0.67
Feb 06, 2026
2,335.50
2,342.00
2,314.50
2,324.00
2,291.06
-0.81%
94,600
0.56
Feb 05, 2026
2,362.00
2,362.00
2,330.50
2,343.00
2,309.79
+0.88%
131,100
0.77
Feb 04, 2026
2,352.00
2,367.50
2,321.00
2,322.50
2,289.58
-1.84%
175,600
1.03
Feb 03, 2026
2,355.00
2,380.00
2,345.00
2,366.00
2,332.46
-0.23%
124,900
0.72
Feb 02, 2026
2,409.00
2,409.50
2,360.00
2,371.50
2,337.88
+2.15%
318,000
1.83
Jan 30, 2026
2,335.50
2,338.50
2,309.00
2,321.50
2,288.59
+0.30%
196,700
1.11
Jan 29, 2026
2,337.00
2,346.50
2,308.50
2,314.50
2,281.69
-1.38%
163,500
0.93
Jan 28, 2026
2,360.00
2,367.50
2,345.00
2,347.00
2,313.73
-1.51%
162,700
0.92
Jan 27, 2026
2,380.50
2,421.00
2,380.00
2,383.00
2,349.22
-0.75%
139,300
0.76
Jan 26, 2026
2,414.00
2,424.00
2,389.50
2,401.00
2,366.97
-1.13%
183,900
1.01
Rows: