Round One Corporation (4680.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 685.00 | 721.00 | 685.00 | 719.00 | 719.00 | 2,481,600 |
| 17 Apr 2024 | 695.00 | 697.00 | 680.00 | 680.00 | 680.00 | 1,454,800 |
| 16 Apr 2024 | 714.00 | 715.00 | 696.00 | 696.00 | 696.00 | 1,912,600 |
| 15 Apr 2024 | 705.00 | 725.00 | 704.00 | 720.00 | 720.00 | 1,274,700 |
| 12 Apr 2024 | 720.00 | 728.00 | 710.00 | 719.00 | 719.00 | 1,546,500 |
| 11 Apr 2024 | 722.00 | 725.00 | 713.00 | 716.00 | 716.00 | 1,243,400 |
| 10 Apr 2024 | 721.00 | 744.00 | 721.00 | 734.00 | 734.00 | 1,437,500 |
| 09 Apr 2024 | 725.00 | 732.00 | 721.00 | 725.00 | 725.00 | 964,600 |
| 08 Apr 2024 | 732.00 | 735.00 | 716.00 | 719.00 | 719.00 | 1,581,100 |
| 05 Apr 2024 | 713.00 | 733.00 | 710.00 | 726.00 | 726.00 | 2,448,100 |
| 04 Apr 2024 | 753.00 | 769.00 | 715.00 | 727.00 | 727.00 | 5,196,300 |
| 03 Apr 2024 | 753.00 | 758.00 | 740.00 | 745.00 | 745.00 | 2,940,900 |
| 02 Apr 2024 | 784.00 | 784.00 | 765.00 | 773.00 | 773.00 | 1,001,900 |
| 01 Apr 2024 | 800.00 | 800.00 | 773.00 | 775.00 | 775.00 | 1,532,700 |
| 29 Mar 2024 | 780.00 | 791.00 | 779.00 | 788.00 | 788.00 | 629,100 |
| 28 Mar 2024 | 794.00 | 804.00 | 781.00 | 782.00 | 782.00 | 2,006,300 |
| 28 Mar 2024 | 3.5 Dividend | |||||
| 27 Mar 2024 | 792.00 | 799.00 | 786.00 | 790.00 | 786.50 | 2,230,700 |
| 26 Mar 2024 | 795.00 | 799.00 | 776.00 | 785.00 | 781.52 | 2,911,800 |
| 25 Mar 2024 | 807.00 | 808.00 | 794.00 | 795.00 | 791.48 | 1,630,500 |
| 22 Mar 2024 | 806.00 | 816.00 | 795.00 | 807.00 | 803.42 | 3,153,500 |
| 21 Mar 2024 | 840.00 | 840.00 | 805.00 | 809.00 | 805.42 | 3,615,300 |
| 19 Mar 2024 | 839.00 | 857.00 | 826.00 | 835.00 | 831.30 | 2,323,700 |
| 18 Mar 2024 | 830.00 | 836.00 | 813.00 | 824.00 | 820.35 | 2,562,900 |
| 15 Mar 2024 | 827.00 | 827.00 | 815.00 | 820.00 | 816.37 | 2,880,400 |
| 14 Mar 2024 | 792.00 | 827.00 | 779.00 | 827.00 | 823.34 | 4,448,500 |
| 13 Mar 2024 | 780.00 | 791.00 | 773.00 | 787.00 | 783.51 | 3,916,400 |
| 12 Mar 2024 | 744.00 | 776.00 | 743.00 | 776.00 | 772.56 | 1,979,500 |
| 11 Mar 2024 | 742.00 | 751.00 | 735.00 | 744.00 | 740.70 | 1,684,100 |
| 08 Mar 2024 | 769.00 | 783.00 | 761.00 | 762.00 | 758.62 | 2,607,500 |
| 07 Mar 2024 | 732.00 | 780.00 | 729.00 | 768.00 | 764.60 | 4,768,200 |
| 06 Mar 2024 | 700.00 | 742.00 | 697.00 | 727.00 | 723.78 | 3,841,000 |
| 05 Mar 2024 | 684.00 | 702.00 | 681.00 | 700.00 | 696.90 | 1,667,000 |
| 04 Mar 2024 | 685.00 | 691.00 | 681.00 | 687.00 | 683.96 | 1,278,500 |
| 01 Mar 2024 | 692.00 | 694.00 | 685.00 | 689.00 | 685.95 | 1,226,500 |
| 29 Feb 2024 | 690.00 | 702.00 | 687.00 | 698.00 | 694.91 | 1,657,300 |
| 28 Feb 2024 | 680.00 | 694.00 | 678.00 | 691.00 | 687.94 | 1,610,200 |
| 27 Feb 2024 | 695.00 | 695.00 | 681.00 | 688.00 | 684.95 | 1,857,400 |
| 26 Feb 2024 | 695.00 | 707.00 | 695.00 | 696.00 | 692.92 | 2,210,000 |
| 22 Feb 2024 | 700.00 | 701.00 | 682.00 | 688.00 | 684.95 | 1,984,800 |
| 21 Feb 2024 | 690.00 | 702.00 | 689.00 | 701.00 | 697.89 | 1,932,300 |
| 20 Feb 2024 | 709.00 | 712.00 | 687.00 | 694.00 | 690.93 | 2,226,200 |
| 19 Feb 2024 | 682.00 | 687.00 | 669.00 | 687.00 | 683.96 | 2,895,800 |
| 16 Feb 2024 | 695.00 | 695.00 | 681.00 | 682.00 | 678.98 | 2,084,700 |
| 15 Feb 2024 | 702.00 | 703.00 | 680.00 | 692.00 | 688.93 | 2,046,500 |
| 14 Feb 2024 | 707.00 | 717.00 | 697.00 | 706.00 | 702.87 | 2,577,500 |
| 13 Feb 2024 | 693.00 | 706.00 | 669.00 | 699.00 | 695.90 | 6,009,000 |
| 09 Feb 2024 | 695.00 | 712.00 | 690.00 | 696.00 | 692.92 | 4,539,200 |
| 08 Feb 2024 | 685.00 | 697.00 | 675.00 | 696.00 | 692.92 | 2,887,400 |
| 07 Feb 2024 | 683.00 | 689.00 | 676.00 | 686.00 | 682.96 | 2,626,100 |
| 06 Feb 2024 | 674.00 | 684.00 | 673.00 | 675.00 | 672.01 | 2,414,900 |
| 05 Feb 2024 | 666.00 | 686.00 | 660.00 | 678.00 | 675.00 | 3,400,100 |
| 02 Feb 2024 | 651.00 | 659.00 | 648.00 | 654.00 | 651.10 | 1,250,900 |
| 01 Feb 2024 | 650.00 | 654.00 | 647.00 | 652.00 | 649.11 | 1,634,900 |
| 31 Jan 2024 | 654.00 | 664.00 | 654.00 | 659.00 | 656.08 | 1,377,800 |
| 30 Jan 2024 | 651.00 | 660.00 | 650.00 | 658.00 | 655.08 | 1,510,200 |
| 29 Jan 2024 | 658.00 | 660.00 | 648.00 | 650.00 | 647.12 | 1,754,300 |
| 26 Jan 2024 | 656.00 | 660.00 | 644.00 | 644.00 | 641.15 | 2,078,900 |
| 25 Jan 2024 | 651.00 | 662.00 | 649.00 | 658.00 | 655.08 | 2,065,900 |
| 24 Jan 2024 | 654.00 | 660.00 | 647.00 | 648.00 | 645.13 | 2,334,800 |
| 23 Jan 2024 | 661.00 | 666.00 | 651.00 | 655.00 | 652.10 | 2,277,400 |
| 22 Jan 2024 | 646.00 | 665.00 | 637.00 | 665.00 | 662.05 | 2,773,900 |
| 19 Jan 2024 | 644.00 | 663.00 | 643.00 | 646.00 | 643.14 | 5,729,200 |
| 18 Jan 2024 | 621.00 | 628.00 | 614.00 | 617.00 | 614.27 | 1,972,100 |
| 17 Jan 2024 | 603.00 | 634.00 | 601.00 | 622.00 | 619.24 | 5,706,100 |
| 16 Jan 2024 | 598.00 | 603.00 | 591.00 | 595.00 | 592.36 | 1,695,300 |
| 15 Jan 2024 | 609.00 | 610.00 | 602.00 | 605.00 | 602.32 | 404,800 |
| 12 Jan 2024 | 606.00 | 620.00 | 606.00 | 612.00 | 609.29 | 3,336,600 |
| 11 Jan 2024 | 590.00 | 613.00 | 586.00 | 606.00 | 603.32 | 3,817,100 |
| 10 Jan 2024 | 583.00 | 591.00 | 582.00 | 587.00 | 584.40 | 1,810,100 |
| 09 Jan 2024 | 569.00 | 582.00 | 565.00 | 582.00 | 579.42 | 1,942,500 |
| 05 Jan 2024 | 565.00 | 566.00 | 560.00 | 565.00 | 562.50 | 868,800 |
| 04 Jan 2024 | 554.00 | 567.00 | 549.00 | 564.00 | 561.50 | 1,233,300 |
| 29 Dec 2023 | 556.00 | 561.00 | 553.00 | 558.00 | 555.53 | 1,104,700 |
| 28 Dec 2023 | 559.00 | 562.00 | 558.00 | 559.00 | 556.52 | 1,182,100 |
| 28 Dec 2023 | 3.5 Dividend | |||||
| 27 Dec 2023 | 552.00 | 566.00 | 552.00 | 566.00 | 560.01 | 2,351,600 |
| 26 Dec 2023 | 550.00 | 553.00 | 548.00 | 553.00 | 547.15 | 1,427,100 |
| 25 Dec 2023 | 559.00 | 559.00 | 545.00 | 548.00 | 542.20 | 1,393,300 |
| 22 Dec 2023 | 559.00 | 561.00 | 552.00 | 555.00 | 549.12 | 1,694,500 |
| 21 Dec 2023 | 566.00 | 568.00 | 558.00 | 566.00 | 560.01 | 1,233,200 |
| 20 Dec 2023 | 570.00 | 575.00 | 568.00 | 569.00 | 562.98 | 1,302,700 |
| 19 Dec 2023 | 563.00 | 570.00 | 560.00 | 567.00 | 561.00 | 1,534,300 |
| 18 Dec 2023 | 554.00 | 563.00 | 552.00 | 562.00 | 556.05 | 1,145,100 |
| 15 Dec 2023 | 553.00 | 561.00 | 552.00 | 558.00 | 552.09 | 1,534,800 |
| 14 Dec 2023 | 565.00 | 565.00 | 546.00 | 551.00 | 545.17 | 2,730,800 |
| 13 Dec 2023 | 552.00 | 560.00 | 540.00 | 551.00 | 545.17 | 3,573,300 |
| 12 Dec 2023 | 543.00 | 544.00 | 530.00 | 532.00 | 526.37 | 2,212,200 |
| 11 Dec 2023 | 543.00 | 547.00 | 539.00 | 543.00 | 537.25 | 1,552,200 |
| 08 Dec 2023 | 541.00 | 550.00 | 533.00 | 535.00 | 529.34 | 2,051,500 |
| 07 Dec 2023 | 552.00 | 558.00 | 547.00 | 550.00 | 544.18 | 1,634,900 |
| 06 Dec 2023 | 560.00 | 563.00 | 557.00 | 559.00 | 553.08 | 1,550,700 |
| 05 Dec 2023 | 581.00 | 582.00 | 560.00 | 560.00 | 554.07 | 2,582,000 |
| 04 Dec 2023 | 574.00 | 588.00 | 567.00 | 588.00 | 581.78 | 1,884,400 |
| 01 Dec 2023 | 593.00 | 595.00 | 574.00 | 574.00 | 567.92 | 1,826,100 |
| 30 Nov 2023 | 585.00 | 592.00 | 582.00 | 590.00 | 583.75 | 2,092,700 |
| 29 Nov 2023 | 590.00 | 594.00 | 581.00 | 583.00 | 576.83 | 1,479,900 |
| 28 Nov 2023 | 583.00 | 590.00 | 581.00 | 589.00 | 582.76 | 1,309,600 |
| 27 Nov 2023 | 588.00 | 591.00 | 579.00 | 582.00 | 575.84 | 1,874,000 |
| 24 Nov 2023 | 588.00 | 597.00 | 584.00 | 586.00 | 579.80 | 1,658,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.