Advertisement
U.S. markets closed

Round One Corporation (4680.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
947.00-27.00 (-2.77%)
As of 11:00AM JST. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024959.00965.00944.00947.00947.00586,300
Oct 31, 2024971.00977.00954.00974.00974.001,469,800
Oct 30, 2024970.00977.00964.00970.00970.001,802,200
Oct 29, 2024952.00970.00950.00970.00970.00876,100
Oct 28, 2024934.00961.00931.00952.00952.001,054,800
Oct 25, 2024947.00948.00931.00944.00944.001,131,100
Oct 24, 2024942.00956.00937.00948.00948.001,266,200
Oct 23, 2024955.00968.00942.00947.00947.001,418,200
Oct 22, 2024988.00994.00962.00963.00963.001,465,000
Oct 21, 2024981.00999.00974.00984.00984.001,344,300
Oct 18, 20241,003.001,004.00971.00971.00971.001,565,900
Oct 17, 20241,020.001,020.00988.00998.00998.001,505,400
Oct 16, 2024994.001,022.00994.001,018.001,018.002,183,000
Oct 15, 2024994.00997.00972.00987.00987.001,751,900
Oct 11, 2024975.00991.00960.00979.00979.002,708,000
Oct 10, 20241,019.001,024.00960.00975.00975.006,673,200
Oct 09, 20241,113.001,118.001,086.001,089.001,089.001,339,100
Oct 08, 20241,101.001,108.001,086.001,096.001,096.001,354,000
Oct 07, 20241,080.001,113.001,071.001,112.001,112.002,414,900
Oct 04, 20241,047.001,074.001,045.001,064.001,064.001,594,100
Oct 03, 20241,080.001,085.001,053.001,065.001,065.002,327,600
Oct 02, 20241,096.001,109.001,073.001,081.001,081.001,977,300
Oct 01, 20241,075.001,119.001,070.001,102.001,102.002,468,100
Sep 30, 20241,028.001,095.001,028.001,095.001,095.003,597,600
Sep 27, 20241,080.001,080.001,029.001,050.001,050.002,882,800
Sep 27, 20244 Dividend
Sep 26, 20241,061.001,087.001,043.001,083.001,079.003,692,600
Sep 25, 20241,065.001,068.001,037.001,047.001,043.132,292,600
Sep 24, 20241,080.001,082.001,056.001,065.001,061.072,187,400
Sep 20, 20241,090.001,094.001,054.001,064.001,060.072,937,500
Sep 19, 20241,050.001,072.001,038.001,072.001,068.043,227,000
Sep 18, 20241,014.001,044.001,014.001,029.001,025.203,151,200
Sep 17, 2024993.001,003.00977.001,001.00997.302,545,200
Sep 13, 2024999.001,006.00981.00991.00987.342,472,900
Sep 12, 2024969.00993.00956.00989.00985.352,490,400
Sep 11, 2024987.001,009.00943.00956.00952.474,013,200
Sep 10, 2024954.00989.00949.00983.00979.374,134,500
Sep 09, 2024916.00955.00910.00950.00946.495,745,900
Sep 06, 2024903.00933.00888.00931.00927.565,555,000
Sep 05, 2024866.00898.00866.00880.00876.752,006,200
Sep 04, 2024844.00882.00841.00870.00866.791,954,300
Sep 03, 2024876.00876.00861.00872.00868.781,064,400
Sep 02, 2024893.00894.00856.00865.00861.812,155,100
Aug 30, 2024911.00911.00879.00885.00881.732,449,200
Aug 29, 2024885.00911.00883.00908.00904.652,795,200
Aug 28, 2024900.00909.00885.00894.00890.701,995,700
Aug 27, 2024900.00911.00892.00902.00898.671,742,500
Aug 26, 2024880.00904.00857.00904.00900.662,805,800
Aug 23, 2024852.00882.00850.00870.00866.793,363,500
Aug 22, 2024810.00849.00809.00844.00840.883,384,100
Aug 21, 2024791.00803.00786.00803.00800.03828,900
Aug 20, 2024806.00808.00784.00800.00797.052,555,000
Aug 19, 2024784.00803.00780.00803.00800.032,400,200
Aug 16, 2024780.00795.00775.00780.00777.122,874,100
Aug 15, 2024738.00754.00731.00754.00751.222,942,700
Aug 14, 2024747.00751.00729.00738.00735.271,874,200
Aug 13, 2024733.00761.00733.00747.00744.242,209,200
Aug 09, 2024738.00747.00718.00729.00726.312,327,800
Aug 08, 2024733.00757.00714.00723.00720.334,818,000
Aug 07, 2024722.00775.00722.00759.00756.204,814,500
Aug 06, 2024709.00752.00705.00752.00749.224,572,300
Aug 05, 2024703.00730.00642.00662.00659.556,241,300
Aug 02, 2024823.00832.00792.00792.00789.073,155,100
Aug 01, 2024900.00900.00855.00865.00861.811,842,900
Jul 31, 2024871.00900.00860.00900.00896.681,691,300
Jul 30, 2024900.00900.00880.00883.00879.741,409,600
Jul 29, 2024907.00909.00890.00905.00901.661,420,900
Jul 26, 2024858.00902.00858.00894.00890.702,106,900
Jul 25, 2024860.00880.00858.00861.00857.822,430,100
Jul 24, 2024919.00935.00882.00883.00879.744,990,200
Jul 23, 2024881.00903.00875.00891.00887.713,029,400
Jul 22, 2024866.00885.00866.00866.00862.802,504,200
Jul 19, 2024862.00869.00846.00858.00854.831,642,600
Jul 18, 2024858.00867.00851.00853.00849.851,731,900
Jul 17, 2024834.00870.00834.00870.00866.792,565,700
Jul 16, 2024847.00849.00830.00832.00828.931,811,000
Jul 12, 2024822.00848.00822.00842.00838.892,441,900
Jul 11, 2024835.00842.00818.00822.00818.961,832,600
Jul 10, 2024815.00835.00808.00832.00828.932,276,100
Jul 09, 2024821.00830.00805.00809.00806.012,689,800
Jul 08, 2024812.00827.00811.00817.00813.982,836,100
Jul 05, 2024849.00852.00799.00801.00798.046,747,500
Jul 04, 2024892.00909.00855.00857.00853.834,789,600
Jul 03, 2024879.00894.00875.00888.00884.722,186,500
Jul 02, 2024870.00900.00869.00883.00879.743,651,100
Jul 01, 2024832.00864.00832.00858.00854.833,093,400
Jun 28, 2024832.00839.00819.00826.00822.951,904,200
Jun 27, 2024830.00840.00823.00836.00832.912,710,700
Jun 27, 20244 Dividend
Jun 26, 2024815.00836.00808.00823.00815.983,346,500
Jun 25, 2024822.00836.00797.00809.00802.093,981,200
Jun 24, 2024790.00803.00785.00792.00785.241,700,800
Jun 21, 2024807.00817.00789.00792.00785.242,752,100
Jun 20, 2024805.00811.00796.00802.00795.151,165,700
Jun 19, 2024805.00818.00797.00806.00799.122,551,700
Jun 18, 2024803.00812.00794.00798.00791.191,476,100
Jun 17, 2024819.00820.00782.00793.00786.231,883,100
Jun 14, 2024782.00809.00780.00805.00798.132,020,900
Jun 13, 2024780.00792.00774.00788.00781.271,584,700
Jun 12, 2024801.00816.00780.00782.00775.332,823,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...