Round One Corporation (TYO:4680)
Japan
· Delayed Price · Currency is JPY 970.20
-26.10 (-2.62%)
At close: Mar 9, 2026
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 947.80 | 972.50 | 941.30 | 970.20 | 970.20 | -2.62% | 2,875,500 |
| Mar 6, 2026 | 979.00 | 996.30 | 969.20 | 996.30 | 996.30 | 2.50% | 1,915,200 |
| Mar 5, 2026 | 975.80 | 1,001.50 | 971.80 | 972.00 | 972.00 | 0.96% | 2,504,700 |
| Mar 4, 2026 | 955.00 | 982.50 | 941.00 | 962.80 | 962.80 | -2.38% | 3,576,100 |
| Mar 3, 2026 | 1,016.50 | 1,018.00 | 983.90 | 986.30 | 986.30 | -4.93% | 2,616,000 |
| Mar 2, 2026 | 1,049.00 | 1,055.50 | 1,032.00 | 1,037.50 | 1,037.50 | -3.40% | 1,811,200 |
| Feb 27, 2026 | 1,047.00 | 1,077.00 | 1,037.50 | 1,074.00 | 1,074.00 | 3.82% | 2,907,700 |
| Feb 26, 2026 | 1,025.00 | 1,040.00 | 1,024.50 | 1,034.50 | 1,034.50 | 2.07% | 2,188,900 |
| Feb 25, 2026 | 997.90 | 1,024.00 | 997.50 | 1,013.50 | 1,013.50 | 2.97% | 1,921,200 |
| Feb 24, 2026 | 974.00 | 1,002.50 | 970.20 | 984.30 | 984.30 | -0.40% | 1,971,700 |
| Feb 20, 2026 | 1,015.50 | 1,017.00 | 983.50 | 988.30 | 988.30 | -3.77% | 2,722,100 |
| Feb 19, 2026 | 1,019.00 | 1,045.00 | 1,009.00 | 1,027.00 | 1,027.00 | 0.93% | 2,066,100 |
| Feb 18, 2026 | 994.50 | 1,022.50 | 991.60 | 1,017.50 | 1,017.50 | 3.88% | 2,922,900 |
| Feb 17, 2026 | 995.00 | 999.40 | 973.80 | 979.50 | 979.50 | -0.58% | 3,171,900 |
| Feb 16, 2026 | 994.90 | 1,007.00 | 981.20 | 985.20 | 985.20 | -0.28% | 3,111,900 |
| Feb 13, 2026 | 1,050.00 | 1,059.00 | 988.00 | 988.00 | 988.00 | -6.92% | 3,914,200 |
| Feb 12, 2026 | 1,050.00 | 1,071.50 | 1,025.50 | 1,061.50 | 1,061.50 | 0.24% | 3,281,000 |
| Feb 10, 2026 | 1,105.00 | 1,133.50 | 1,029.00 | 1,059.00 | 1,059.00 | -3.46% | 6,683,800 |
| Feb 9, 2026 | 1,103.00 | 1,110.00 | 1,083.00 | 1,097.00 | 1,097.00 | -0.14% | 1,857,100 |
| Feb 6, 2026 | 1,084.50 | 1,104.00 | 1,075.00 | 1,098.50 | 1,098.50 | -0.05% | 1,238,500 |
| Feb 5, 2026 | 1,095.00 | 1,120.00 | 1,087.50 | 1,099.00 | 1,099.00 | 1.01% | 1,524,300 |
| Feb 4, 2026 | 1,092.00 | 1,095.50 | 1,075.50 | 1,088.00 | 1,088.00 | -0.91% | 1,546,300 |
| Feb 3, 2026 | 1,088.00 | 1,103.50 | 1,083.00 | 1,098.00 | 1,098.00 | 1.43% | 1,327,900 |
| Feb 2, 2026 | 1,100.00 | 1,107.00 | 1,082.50 | 1,082.50 | 1,082.50 | -0.41% | 1,233,100 |
| Jan 30, 2026 | 1,086.00 | 1,097.50 | 1,080.00 | 1,087.00 | 1,087.00 | 0.88% | 1,180,200 |
| Jan 29, 2026 | 1,085.50 | 1,090.00 | 1,071.00 | 1,077.50 | 1,077.50 | -2.05% | 1,645,700 |
| Jan 28, 2026 | 1,096.00 | 1,101.50 | 1,074.00 | 1,100.00 | 1,100.00 | -1.43% | 1,874,400 |
| Jan 27, 2026 | 1,121.00 | 1,124.00 | 1,107.00 | 1,116.00 | 1,116.00 | 0.22% | 1,410,500 |
| Jan 26, 2026 | 1,125.00 | 1,148.50 | 1,113.50 | 1,113.50 | 1,113.50 | -2.62% | 1,813,000 |
| Jan 23, 2026 | 1,124.50 | 1,156.00 | 1,117.50 | 1,143.50 | 1,143.50 | 3.25% | 2,410,300 |
| Jan 22, 2026 | 1,110.50 | 1,117.50 | 1,102.00 | 1,107.50 | 1,107.50 | 0.45% | 1,240,700 |
| Jan 21, 2026 | 1,120.00 | 1,127.50 | 1,101.00 | 1,102.50 | 1,102.50 | -3.63% | 2,191,700 |
| Jan 20, 2026 | 1,120.00 | 1,154.00 | 1,116.50 | 1,144.00 | 1,144.00 | 3.44% | 2,632,400 |
| Jan 19, 2026 | 1,111.50 | 1,125.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.65% | 1,820,800 |
| Jan 16, 2026 | 1,135.00 | 1,138.00 | 1,117.00 | 1,124.50 | 1,124.50 | -1.32% | 2,377,400 |
| Jan 15, 2026 | 1,152.50 | 1,159.00 | 1,133.00 | 1,139.50 | 1,139.50 | -1.47% | 2,155,700 |
| Jan 14, 2026 | 1,170.00 | 1,173.00 | 1,149.50 | 1,156.50 | 1,156.50 | -1.57% | 2,384,300 |
| Jan 13, 2026 | 1,175.00 | 1,192.00 | 1,163.50 | 1,175.00 | 1,175.00 | 1.16% | 2,475,000 |
| Jan 9, 2026 | 1,152.00 | 1,170.00 | 1,142.50 | 1,161.50 | 1,161.50 | 0.35% | 2,896,100 |
| Jan 8, 2026 | 1,128.00 | 1,181.00 | 1,105.00 | 1,157.50 | 1,157.50 | 2.93% | 5,342,900 |
| Jan 7, 2026 | 1,101.00 | 1,130.00 | 1,091.00 | 1,124.50 | 1,124.50 | 1.03% | 3,217,800 |
| Jan 6, 2026 | 1,135.00 | 1,135.00 | 1,106.50 | 1,113.00 | 1,113.00 | -1.63% | 2,980,800 |
| Jan 5, 2026 | 1,129.50 | 1,134.50 | 1,112.00 | 1,131.50 | 1,131.50 | 1.03% | 2,171,300 |
| Dec 30, 2025 | 1,150.00 | 1,156.00 | 1,117.50 | 1,120.00 | 1,120.00 | -3.16% | 2,243,000 |
| Dec 29, 2025 | 1,185.00 | 1,185.00 | 1,152.50 | 1,156.50 | 1,156.50 | -0.77% | 2,442,600 |
| Dec 26, 2025 | 1,169.00 | 1,183.00 | 1,158.00 | 1,165.50 | 1,161.00 | -0.38% | 3,597,100 |
| Dec 25, 2025 | 1,137.50 | 1,186.00 | 1,133.00 | 1,170.00 | 1,165.48 | 4.51% | 4,531,600 |
| Dec 24, 2025 | 1,130.00 | 1,146.00 | 1,110.00 | 1,119.50 | 1,115.18 | -0.40% | 2,868,800 |
| Dec 23, 2025 | 1,100.00 | 1,136.00 | 1,097.00 | 1,124.00 | 1,119.66 | 3.69% | 3,218,700 |
| Dec 22, 2025 | 1,104.50 | 1,106.00 | 1,074.50 | 1,084.00 | 1,079.81 | -1.90% | 2,189,500 |
| Dec 19, 2025 | 1,094.50 | 1,121.00 | 1,078.00 | 1,105.00 | 1,100.73 | 1.94% | 2,958,500 |
| Dec 18, 2025 | 1,080.50 | 1,088.50 | 1,063.50 | 1,084.00 | 1,079.81 | 0.32% | 1,686,200 |
| Dec 17, 2025 | 1,081.00 | 1,117.50 | 1,070.50 | 1,080.50 | 1,076.33 | 0.42% | 2,954,400 |
| Dec 16, 2025 | 1,100.00 | 1,104.00 | 1,069.00 | 1,076.00 | 1,071.85 | -1.65% | 2,217,300 |
| Dec 15, 2025 | 1,090.00 | 1,110.00 | 1,074.50 | 1,094.00 | 1,089.78 | 1.58% | 2,879,700 |
| Dec 12, 2025 | 1,055.50 | 1,077.00 | 1,044.50 | 1,077.00 | 1,072.84 | 4.01% | 2,263,500 |
| Dec 11, 2025 | 1,058.00 | 1,058.50 | 1,023.00 | 1,035.50 | 1,031.50 | -1.38% | 1,882,100 |
| Dec 10, 2025 | 1,093.50 | 1,099.00 | 1,047.00 | 1,050.00 | 1,045.95 | -3.18% | 2,875,800 |
| Dec 9, 2025 | 1,103.00 | 1,118.50 | 1,072.50 | 1,084.50 | 1,080.31 | -2.08% | 3,227,500 |
| Dec 8, 2025 | 1,053.50 | 1,111.00 | 1,052.50 | 1,107.50 | 1,103.22 | 5.73% | 4,427,200 |
| Dec 5, 2025 | 1,088.00 | 1,104.00 | 1,033.00 | 1,047.50 | 1,043.46 | -3.90% | 4,299,400 |
| Dec 4, 2025 | 983.00 | 1,105.00 | 976.80 | 1,090.00 | 1,085.79 | 11.77% | 8,740,100 |
| Dec 3, 2025 | 974.80 | 981.00 | 956.50 | 975.20 | 971.43 | 1.30% | 1,967,600 |
| Dec 2, 2025 | 980.00 | 982.00 | 956.20 | 962.70 | 958.98 | -1.82% | 2,188,500 |
| Dec 1, 2025 | 1,001.50 | 1,012.00 | 977.00 | 980.50 | 976.71 | -3.30% | 2,582,100 |
| Nov 28, 2025 | 990.20 | 1,021.50 | 988.00 | 1,014.00 | 1,010.08 | 2.47% | 2,039,700 |
| Nov 27, 2025 | 999.90 | 1,008.00 | 984.80 | 989.60 | 985.78 | -1.39% | 2,104,200 |
| Nov 26, 2025 | 995.00 | 1,008.00 | 987.40 | 1,003.50 | 999.63 | 1.99% | 1,808,900 |
| Nov 25, 2025 | 999.60 | 1,000.50 | 981.10 | 983.90 | 980.10 | -1.55% | 1,876,900 |
| Nov 21, 2025 | 965.70 | 1,006.00 | 965.60 | 999.40 | 995.54 | 2.40% | 2,335,900 |
| Nov 20, 2025 | 965.30 | 982.60 | 961.80 | 976.00 | 972.23 | 1.11% | 2,558,200 |
| Nov 19, 2025 | 967.70 | 978.40 | 957.30 | 965.30 | 961.57 | -0.60% | 1,923,900 |
| Nov 18, 2025 | 980.50 | 989.20 | 963.40 | 971.10 | 967.35 | -1.54% | 2,336,300 |
| Nov 17, 2025 | 990.00 | 1,004.50 | 971.60 | 986.30 | 982.49 | -3.30% | 3,538,000 |
| Nov 14, 2025 | 982.00 | 1,023.50 | 980.70 | 1,020.00 | 1,016.06 | 2.31% | 2,796,300 |
| Nov 13, 2025 | 1,034.50 | 1,037.00 | 997.00 | 997.00 | 993.15 | -3.90% | 2,505,200 |
| Nov 12, 2025 | 1,022.00 | 1,044.50 | 1,012.00 | 1,037.50 | 1,033.49 | 1.92% | 2,686,200 |
| Nov 11, 2025 | 1,040.00 | 1,042.00 | 1,001.00 | 1,018.00 | 1,014.07 | -2.91% | 2,812,300 |
| Nov 10, 2025 | 1,028.00 | 1,057.00 | 1,015.00 | 1,048.50 | 1,044.45 | 1.80% | 3,039,200 |
| Nov 7, 2025 | 1,081.00 | 1,088.50 | 977.00 | 1,030.00 | 1,026.02 | -2.60% | 5,766,700 |
| Nov 6, 2025 | 1,096.00 | 1,097.00 | 1,054.50 | 1,057.50 | 1,053.42 | -4.08% | 2,426,200 |
| Nov 5, 2025 | 1,080.00 | 1,102.50 | 1,066.50 | 1,102.50 | 1,098.24 | 2.04% | 2,679,700 |
| Nov 4, 2025 | 1,100.00 | 1,105.00 | 1,074.50 | 1,080.50 | 1,076.33 | -2.66% | 2,101,700 |
| Oct 31, 2025 | 1,102.00 | 1,119.00 | 1,098.00 | 1,110.00 | 1,105.71 | 0.91% | 1,850,100 |
| Oct 30, 2025 | 1,066.00 | 1,112.00 | 1,061.00 | 1,100.00 | 1,095.75 | 2.80% | 2,531,400 |
| Oct 29, 2025 | 1,112.00 | 1,118.00 | 1,068.00 | 1,070.00 | 1,065.87 | -4.12% | 2,834,200 |
| Oct 28, 2025 | 1,142.00 | 1,142.00 | 1,112.00 | 1,116.00 | 1,111.69 | -2.02% | 2,321,200 |
| Oct 27, 2025 | 1,139.00 | 1,147.00 | 1,133.00 | 1,139.00 | 1,134.60 | - | 1,892,000 |
| Oct 24, 2025 | 1,130.00 | 1,153.00 | 1,126.00 | 1,139.00 | 1,134.60 | - | 1,481,100 |
| Oct 23, 2025 | 1,157.00 | 1,158.00 | 1,138.00 | 1,139.00 | 1,134.60 | -0.87% | 1,221,000 |
| Oct 22, 2025 | 1,163.00 | 1,166.00 | 1,146.00 | 1,149.00 | 1,144.56 | -0.95% | 1,565,800 |
| Oct 21, 2025 | 1,128.00 | 1,174.00 | 1,108.00 | 1,160.00 | 1,155.52 | 2.29% | 2,437,300 |
| Oct 20, 2025 | 1,144.00 | 1,152.00 | 1,133.00 | 1,134.00 | 1,129.62 | 0.80% | 1,527,100 |
| Oct 17, 2025 | 1,136.00 | 1,145.00 | 1,121.00 | 1,125.00 | 1,120.66 | -2.26% | 1,989,300 |
| Oct 16, 2025 | 1,154.00 | 1,164.00 | 1,126.00 | 1,151.00 | 1,146.56 | -0.95% | 2,935,100 |
| Oct 15, 2025 | 1,161.00 | 1,177.00 | 1,155.00 | 1,162.00 | 1,157.51 | 1.22% | 2,629,800 |
| Oct 14, 2025 | 1,199.00 | 1,207.00 | 1,143.00 | 1,148.00 | 1,143.57 | -5.82% | 4,315,400 |
| Oct 10, 2025 | 1,200.00 | 1,227.00 | 1,192.00 | 1,219.00 | 1,214.29 | 0.66% | 3,434,600 |
| Oct 9, 2025 | 1,261.00 | 1,278.00 | 1,178.00 | 1,211.00 | 1,206.32 | -5.54% | 6,433,500 |
| Oct 8, 2025 | 1,260.00 | 1,282.00 | 1,256.00 | 1,282.00 | 1,277.05 | 2.23% | 1,544,600 |