Round One Corporation (TYO:4680)
Japan
· Delayed Price · Currency is JPY 881.90
-2.10 (-0.24%)
Apr 28, 2026, 3:30 PM JST
Round One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 886.50 | 890.00 | 870.50 | 881.90 | 881.90 | -0.24% | 1,190,500 |
| Apr 27, 2026 | 899.80 | 900.60 | 881.50 | 884.00 | 884.00 | -0.48% | 1,462,000 |
| Apr 24, 2026 | 891.20 | 896.80 | 880.20 | 888.30 | 888.30 | -2.59% | 1,758,000 |
| Apr 23, 2026 | 921.80 | 924.70 | 901.30 | 911.90 | 911.90 | -2.66% | 1,820,300 |
| Apr 22, 2026 | 959.20 | 960.00 | 933.10 | 936.80 | 936.80 | -1.62% | 1,821,300 |
| Apr 21, 2026 | 945.00 | 953.50 | 934.50 | 952.20 | 952.20 | 1.72% | 1,845,700 |
| Apr 20, 2026 | 969.70 | 969.70 | 933.50 | 936.10 | 936.10 | -1.95% | 1,796,800 |
| Apr 17, 2026 | 951.00 | 973.00 | 949.00 | 954.70 | 954.70 | 0.95% | 2,134,000 |
| Apr 16, 2026 | 987.00 | 1,006.50 | 945.70 | 945.70 | 945.70 | -4.42% | 3,249,700 |
| Apr 15, 2026 | 962.00 | 993.60 | 957.60 | 989.40 | 989.40 | 4.35% | 2,716,800 |
| Apr 14, 2026 | 945.00 | 952.90 | 940.50 | 948.20 | 948.20 | 2.21% | 1,781,200 |
| Apr 13, 2026 | 915.00 | 932.50 | 912.00 | 927.70 | 927.70 | 0.40% | 1,802,300 |
| Apr 10, 2026 | 925.00 | 936.00 | 917.60 | 924.00 | 924.00 | 0.60% | 1,899,100 |
| Apr 9, 2026 | 905.30 | 943.90 | 901.50 | 918.50 | 918.50 | -0.08% | 3,086,100 |
| Apr 8, 2026 | 896.20 | 928.30 | 895.10 | 919.20 | 919.20 | 4.31% | 2,771,900 |
| Apr 7, 2026 | 875.00 | 887.80 | 870.30 | 881.20 | 881.20 | 1.12% | 1,732,500 |
| Apr 6, 2026 | 864.50 | 878.00 | 860.60 | 871.40 | 871.40 | 1.81% | 1,641,700 |
| Apr 3, 2026 | 857.00 | 869.80 | 854.20 | 855.90 | 855.90 | 0.77% | 1,978,600 |
| Apr 2, 2026 | 853.90 | 868.40 | 841.90 | 849.40 | 849.40 | 0.89% | 2,468,200 |
| Apr 1, 2026 | 829.00 | 844.60 | 826.40 | 841.90 | 841.90 | 2.97% | 2,140,200 |
| Mar 31, 2026 | 814.90 | 826.90 | 806.00 | 817.60 | 817.60 | 1.92% | 2,297,800 |
| Mar 30, 2026 | 805.10 | 808.00 | 796.20 | 802.20 | 802.20 | -5.90% | 2,553,000 |
| Mar 27, 2026 | 853.50 | 855.90 | 840.10 | 852.50 | 848.00 | 0.20% | 3,247,100 |
| Mar 26, 2026 | 860.00 | 868.20 | 841.40 | 850.80 | 846.31 | -2.15% | 2,538,900 |
| Mar 25, 2026 | 845.00 | 874.30 | 844.30 | 869.50 | 864.91 | 2.64% | 2,083,300 |
| Mar 24, 2026 | 850.40 | 852.70 | 835.20 | 847.10 | 842.63 | 2.49% | 2,086,000 |
| Mar 23, 2026 | 842.20 | 844.00 | 823.30 | 826.50 | 822.14 | -3.46% | 3,009,200 |
| Mar 19, 2026 | 875.00 | 877.00 | 856.10 | 856.10 | 851.58 | -3.81% | 2,574,400 |
| Mar 18, 2026 | 888.00 | 891.40 | 882.90 | 890.00 | 885.30 | 0.72% | 1,887,500 |
| Mar 17, 2026 | 901.80 | 901.80 | 878.90 | 883.60 | 878.94 | -0.70% | 1,579,100 |
| Mar 16, 2026 | 890.00 | 908.00 | 887.60 | 889.80 | 885.10 | -0.37% | 1,836,200 |
| Mar 13, 2026 | 887.20 | 918.10 | 886.20 | 893.10 | 888.39 | -0.83% | 3,068,000 |
| Mar 12, 2026 | 911.00 | 913.70 | 886.50 | 900.60 | 895.85 | -1.14% | 3,834,600 |
| Mar 11, 2026 | 939.90 | 940.00 | 905.10 | 911.00 | 906.19 | -3.72% | 5,635,100 |
| Mar 10, 2026 | 970.20 | 973.80 | 940.10 | 946.20 | 941.21 | -2.47% | 2,754,900 |
| Mar 9, 2026 | 947.80 | 972.50 | 941.30 | 970.20 | 965.08 | -2.62% | 2,875,500 |
| Mar 6, 2026 | 979.00 | 996.30 | 969.20 | 996.30 | 991.04 | 2.50% | 1,915,200 |
| Mar 5, 2026 | 975.80 | 1,001.50 | 971.80 | 972.00 | 966.87 | 0.96% | 2,504,700 |
| Mar 4, 2026 | 955.00 | 982.50 | 941.00 | 962.80 | 957.72 | -2.38% | 3,576,100 |
| Mar 3, 2026 | 1,016.50 | 1,018.00 | 983.90 | 986.30 | 981.09 | -4.93% | 2,616,000 |
| Mar 2, 2026 | 1,049.00 | 1,055.50 | 1,032.00 | 1,037.50 | 1,032.02 | -3.40% | 1,811,200 |
| Feb 27, 2026 | 1,047.00 | 1,077.00 | 1,037.50 | 1,074.00 | 1,068.33 | 3.82% | 2,907,700 |
| Feb 26, 2026 | 1,025.00 | 1,040.00 | 1,024.50 | 1,034.50 | 1,029.04 | 2.07% | 2,188,900 |
| Feb 25, 2026 | 997.90 | 1,024.00 | 997.50 | 1,013.50 | 1,008.15 | 2.97% | 1,921,200 |
| Feb 24, 2026 | 974.00 | 1,002.50 | 970.20 | 984.30 | 979.10 | -0.40% | 1,971,700 |
| Feb 20, 2026 | 1,015.50 | 1,017.00 | 983.50 | 988.30 | 983.08 | -3.77% | 2,722,100 |
| Feb 19, 2026 | 1,019.00 | 1,045.00 | 1,009.00 | 1,027.00 | 1,021.58 | 0.93% | 2,066,100 |
| Feb 18, 2026 | 994.50 | 1,022.50 | 991.60 | 1,017.50 | 1,012.13 | 3.88% | 2,922,900 |
| Feb 17, 2026 | 995.00 | 999.40 | 973.80 | 979.50 | 974.33 | -0.58% | 3,171,900 |
| Feb 16, 2026 | 994.90 | 1,007.00 | 981.20 | 985.20 | 980.00 | -0.28% | 3,111,900 |
| Feb 13, 2026 | 1,050.00 | 1,059.00 | 988.00 | 988.00 | 982.78 | -6.92% | 3,914,200 |
| Feb 12, 2026 | 1,050.00 | 1,071.50 | 1,025.50 | 1,061.50 | 1,055.90 | 0.24% | 3,281,000 |
| Feb 10, 2026 | 1,105.00 | 1,133.50 | 1,029.00 | 1,059.00 | 1,053.41 | -3.46% | 6,683,800 |
| Feb 9, 2026 | 1,103.00 | 1,110.00 | 1,083.00 | 1,097.00 | 1,091.21 | -0.14% | 1,857,100 |
| Feb 6, 2026 | 1,084.50 | 1,104.00 | 1,075.00 | 1,098.50 | 1,092.70 | -0.05% | 1,238,500 |
| Feb 5, 2026 | 1,095.00 | 1,120.00 | 1,087.50 | 1,099.00 | 1,093.20 | 1.01% | 1,524,300 |
| Feb 4, 2026 | 1,092.00 | 1,095.50 | 1,075.50 | 1,088.00 | 1,082.26 | -0.91% | 1,546,300 |
| Feb 3, 2026 | 1,088.00 | 1,103.50 | 1,083.00 | 1,098.00 | 1,092.20 | 1.43% | 1,327,900 |
| Feb 2, 2026 | 1,100.00 | 1,107.00 | 1,082.50 | 1,082.50 | 1,076.79 | -0.41% | 1,233,100 |
| Jan 30, 2026 | 1,086.00 | 1,097.50 | 1,080.00 | 1,087.00 | 1,081.26 | 0.88% | 1,180,200 |
| Jan 29, 2026 | 1,085.50 | 1,090.00 | 1,071.00 | 1,077.50 | 1,071.81 | -2.05% | 1,645,700 |
| Jan 28, 2026 | 1,096.00 | 1,101.50 | 1,074.00 | 1,100.00 | 1,094.19 | -1.43% | 1,874,400 |
| Jan 27, 2026 | 1,121.00 | 1,124.00 | 1,107.00 | 1,116.00 | 1,110.11 | 0.22% | 1,410,500 |
| Jan 26, 2026 | 1,125.00 | 1,148.50 | 1,113.50 | 1,113.50 | 1,107.62 | -2.62% | 1,813,000 |
| Jan 23, 2026 | 1,124.50 | 1,156.00 | 1,117.50 | 1,143.50 | 1,137.46 | 3.25% | 2,410,300 |
| Jan 22, 2026 | 1,110.50 | 1,117.50 | 1,102.00 | 1,107.50 | 1,101.65 | 0.45% | 1,240,700 |
| Jan 21, 2026 | 1,120.00 | 1,127.50 | 1,101.00 | 1,102.50 | 1,096.68 | -3.63% | 2,191,700 |
| Jan 20, 2026 | 1,120.00 | 1,154.00 | 1,116.50 | 1,144.00 | 1,137.96 | 3.44% | 2,632,400 |
| Jan 19, 2026 | 1,111.50 | 1,125.00 | 1,104.00 | 1,106.00 | 1,100.16 | -1.65% | 1,820,800 |
| Jan 16, 2026 | 1,135.00 | 1,138.00 | 1,117.00 | 1,124.50 | 1,118.56 | -1.32% | 2,377,400 |
| Jan 15, 2026 | 1,152.50 | 1,159.00 | 1,133.00 | 1,139.50 | 1,133.49 | -1.47% | 2,155,700 |
| Jan 14, 2026 | 1,170.00 | 1,173.00 | 1,149.50 | 1,156.50 | 1,150.40 | -1.57% | 2,384,300 |
| Jan 13, 2026 | 1,175.00 | 1,192.00 | 1,163.50 | 1,175.00 | 1,168.80 | 1.16% | 2,475,000 |
| Jan 9, 2026 | 1,152.00 | 1,170.00 | 1,142.50 | 1,161.50 | 1,155.37 | 0.35% | 2,896,100 |
| Jan 8, 2026 | 1,128.00 | 1,181.00 | 1,105.00 | 1,157.50 | 1,151.39 | 2.93% | 5,342,900 |
| Jan 7, 2026 | 1,101.00 | 1,130.00 | 1,091.00 | 1,124.50 | 1,118.56 | 1.03% | 3,217,800 |
| Jan 6, 2026 | 1,135.00 | 1,135.00 | 1,106.50 | 1,113.00 | 1,107.12 | -1.63% | 2,980,800 |
| Jan 5, 2026 | 1,129.50 | 1,134.50 | 1,112.00 | 1,131.50 | 1,125.53 | 1.03% | 2,171,300 |
| Dec 30, 2025 | 1,150.00 | 1,156.00 | 1,117.50 | 1,120.00 | 1,114.09 | -3.16% | 2,243,000 |
| Dec 29, 2025 | 1,185.00 | 1,185.00 | 1,152.50 | 1,156.50 | 1,150.40 | -0.77% | 2,442,600 |
| Dec 26, 2025 | 1,169.00 | 1,183.00 | 1,158.00 | 1,165.50 | 1,154.87 | -0.38% | 3,597,100 |
| Dec 25, 2025 | 1,137.50 | 1,186.00 | 1,133.00 | 1,170.00 | 1,159.33 | 4.51% | 4,531,600 |
| Dec 24, 2025 | 1,130.00 | 1,146.00 | 1,110.00 | 1,119.50 | 1,109.29 | -0.40% | 2,868,800 |
| Dec 23, 2025 | 1,100.00 | 1,136.00 | 1,097.00 | 1,124.00 | 1,113.75 | 3.69% | 3,218,700 |
| Dec 22, 2025 | 1,104.50 | 1,106.00 | 1,074.50 | 1,084.00 | 1,074.11 | -1.90% | 2,189,500 |
| Dec 19, 2025 | 1,094.50 | 1,121.00 | 1,078.00 | 1,105.00 | 1,094.92 | 1.94% | 2,958,500 |
| Dec 18, 2025 | 1,080.50 | 1,088.50 | 1,063.50 | 1,084.00 | 1,074.11 | 0.32% | 1,686,200 |
| Dec 17, 2025 | 1,081.00 | 1,117.50 | 1,070.50 | 1,080.50 | 1,070.65 | 0.42% | 2,954,400 |
| Dec 16, 2025 | 1,100.00 | 1,104.00 | 1,069.00 | 1,076.00 | 1,066.19 | -1.65% | 2,217,300 |
| Dec 15, 2025 | 1,090.00 | 1,110.00 | 1,074.50 | 1,094.00 | 1,084.02 | 1.58% | 2,879,700 |
| Dec 12, 2025 | 1,055.50 | 1,077.00 | 1,044.50 | 1,077.00 | 1,067.18 | 4.01% | 2,263,500 |
| Dec 11, 2025 | 1,058.00 | 1,058.50 | 1,023.00 | 1,035.50 | 1,026.06 | -1.38% | 1,882,100 |
| Dec 10, 2025 | 1,093.50 | 1,099.00 | 1,047.00 | 1,050.00 | 1,040.42 | -3.18% | 2,875,800 |
| Dec 9, 2025 | 1,103.00 | 1,118.50 | 1,072.50 | 1,084.50 | 1,074.61 | -2.08% | 3,227,500 |
| Dec 8, 2025 | 1,053.50 | 1,111.00 | 1,052.50 | 1,107.50 | 1,097.40 | 5.73% | 4,427,200 |
| Dec 5, 2025 | 1,088.00 | 1,104.00 | 1,033.00 | 1,047.50 | 1,037.95 | -3.90% | 4,299,400 |
| Dec 4, 2025 | 983.00 | 1,105.00 | 976.80 | 1,090.00 | 1,080.06 | 11.77% | 8,740,100 |
| Dec 3, 2025 | 974.80 | 981.00 | 956.50 | 975.20 | 966.31 | 1.30% | 1,967,600 |
| Dec 2, 2025 | 980.00 | 982.00 | 956.20 | 962.70 | 953.92 | -1.82% | 2,188,500 |
| Dec 1, 2025 | 1,001.50 | 1,012.00 | 977.00 | 980.50 | 971.56 | -3.30% | 2,582,100 |