Tokyo - Delayed Quote JPY

Round One Corporation (4680.T)

Compare
1,241.00
-20.00
(-1.59%)
At close: 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,275.001,280.001,228.001,241.001,241.002,024,500
Jan 14, 20251,230.001,267.001,226.001,261.001,261.002,628,900
Jan 10, 20251,170.001,240.001,163.001,220.001,220.004,864,900
Jan 9, 20251,241.001,253.001,135.001,157.001,157.005,265,400
Jan 8, 20251,239.001,241.001,199.001,214.001,214.002,639,700
Jan 7, 20251,243.001,260.001,243.001,251.001,251.001,745,700
Jan 6, 20251,310.001,310.001,235.001,241.001,241.003,193,900
Dec 30, 20241,327.001,334.001,304.001,313.001,313.001,396,300
Dec 27, 2024 4.00 Dividend
Dec 27, 20241,333.001,342.001,317.001,333.001,333.001,912,600
Dec 26, 20241,311.001,328.001,298.001,327.001,323.002,077,400
Dec 25, 20241,327.001,333.001,301.001,314.001,310.041,474,100
Dec 24, 20241,359.001,367.001,310.001,318.001,314.032,071,000
Dec 23, 20241,373.001,383.001,338.001,341.001,336.962,028,100
Dec 20, 20241,347.001,353.001,334.001,343.001,338.951,777,400
Dec 19, 20241,310.001,353.001,297.001,347.001,342.942,923,300
Dec 18, 20241,345.001,369.001,328.001,338.001,333.972,267,100
Dec 17, 20241,330.001,364.001,323.001,353.001,348.922,308,600
Dec 16, 20241,346.001,357.001,331.001,341.001,336.962,244,000
Dec 13, 20241,323.001,336.001,293.001,321.001,317.022,482,300
Dec 12, 20241,283.001,329.001,278.001,323.001,319.013,100,900
Dec 11, 20241,247.001,277.001,238.001,271.001,267.171,768,000
Dec 10, 20241,258.001,262.001,231.001,247.001,243.241,679,400
Dec 9, 20241,282.001,308.001,259.001,264.001,260.193,708,700
Dec 6, 20241,255.001,274.001,238.001,266.001,262.185,044,700
Dec 5, 20241,100.001,225.001,090.001,225.001,221.316,141,900
Dec 4, 20241,108.001,118.001,091.001,097.001,093.691,369,500
Dec 3, 20241,076.001,113.001,072.001,104.001,100.672,000,700
Dec 2, 20241,100.001,109.001,062.001,079.001,075.755,015,500
Nov 29, 20241,002.001,039.00996.001,035.001,031.881,502,600
Nov 28, 2024990.001,006.00989.001,002.00998.98905,700
Nov 27, 20241,035.001,044.00989.001,000.00996.992,064,800
Nov 26, 20241,031.001,034.001,004.001,031.001,027.891,286,900
Nov 25, 20241,006.001,030.001,005.001,022.001,018.921,504,000
Nov 22, 20241,019.001,022.001,000.001,004.001,000.97987,600
Nov 21, 2024993.001,021.00990.001,007.001,003.961,932,700
Nov 20, 20241,022.001,036.001,002.001,009.001,005.961,228,200
Nov 19, 20241,047.001,053.001,034.001,036.001,032.881,158,900
Nov 18, 20241,048.001,072.001,044.001,048.001,044.84985,300
Nov 15, 20241,070.001,076.001,058.001,061.001,057.801,479,200
Nov 14, 20241,050.001,082.001,047.001,070.001,066.771,521,600
Nov 13, 20241,080.001,085.001,044.001,053.001,049.831,564,000
Nov 12, 20241,067.001,079.001,049.001,056.001,052.822,094,500
Nov 11, 20241,083.001,110.001,034.001,067.001,063.782,780,100
Nov 8, 20241,007.001,130.00982.001,093.001,089.716,860,200
Nov 7, 20241,020.001,026.00995.001,002.00998.982,974,200
Nov 6, 2024963.00981.00959.00961.00958.101,290,800
Nov 5, 2024968.00975.00956.00962.00959.101,216,700
Nov 1, 2024959.00965.00943.00943.00940.161,485,500
Oct 31, 2024971.00977.00954.00974.00971.061,469,800
Oct 30, 2024970.00977.00964.00970.00967.081,802,200
Oct 29, 2024952.00970.00950.00970.00967.08876,100
Oct 28, 2024934.00961.00931.00952.00949.131,054,800
Oct 25, 2024947.00948.00931.00944.00941.151,131,100
Oct 24, 2024942.00956.00937.00948.00945.141,266,200
Oct 23, 2024955.00968.00942.00947.00944.151,418,200
Oct 22, 2024988.00994.00962.00963.00960.101,465,000
Oct 21, 2024981.00999.00974.00984.00981.031,344,300
Oct 18, 20241,003.001,004.00971.00971.00968.071,565,900
Oct 17, 20241,020.001,020.00988.00998.00994.991,505,400
Oct 16, 2024994.001,022.00994.001,018.001,014.932,183,000
Oct 15, 2024994.00997.00972.00987.00984.021,751,900
Oct 11, 2024975.00991.00960.00979.00976.052,708,000
Oct 10, 20241,019.001,024.00960.00975.00972.066,673,200
Oct 9, 20241,113.001,118.001,086.001,089.001,085.721,339,100
Oct 8, 20241,101.001,108.001,086.001,096.001,092.701,354,000
Oct 7, 20241,080.001,113.001,071.001,112.001,108.652,414,900
Oct 4, 20241,047.001,074.001,045.001,064.001,060.791,594,100
Oct 3, 20241,080.001,085.001,053.001,065.001,061.792,327,600
Oct 2, 20241,096.001,109.001,073.001,081.001,077.741,977,300
Oct 1, 20241,075.001,119.001,070.001,102.001,098.682,468,100
Sep 30, 20241,028.001,095.001,028.001,095.001,091.703,597,600
Sep 27, 2024 4.00 Dividend
Sep 27, 20241,080.001,080.001,029.001,050.001,046.832,882,800
Sep 26, 20241,061.001,087.001,043.001,083.001,075.753,692,600
Sep 25, 20241,065.001,068.001,037.001,047.001,039.992,292,600
Sep 24, 20241,080.001,082.001,056.001,065.001,057.872,187,400
Sep 20, 20241,090.001,094.001,054.001,064.001,056.872,937,500
Sep 19, 20241,050.001,072.001,038.001,072.001,064.823,227,000
Sep 18, 20241,014.001,044.001,014.001,029.001,022.113,151,200
Sep 17, 2024993.001,003.00977.001,001.00994.302,545,200
Sep 13, 2024999.001,006.00981.00991.00984.362,472,900
Sep 12, 2024969.00993.00956.00989.00982.382,490,400
Sep 11, 2024987.001,009.00943.00956.00949.604,013,200
Sep 10, 2024954.00989.00949.00983.00976.424,134,500
Sep 9, 2024916.00955.00910.00950.00943.645,745,900
Sep 6, 2024903.00933.00888.00931.00924.775,555,000
Sep 5, 2024866.00898.00866.00880.00874.112,006,200
Sep 4, 2024844.00882.00841.00870.00864.171,954,300
Sep 3, 2024876.00876.00861.00872.00866.161,064,400
Sep 2, 2024893.00894.00856.00865.00859.212,155,100
Aug 30, 2024911.00911.00879.00885.00879.072,449,200
Aug 29, 2024885.00911.00883.00908.00901.922,795,200
Aug 28, 2024900.00909.00885.00894.00888.011,995,700
Aug 27, 2024900.00911.00892.00902.00895.961,742,500
Aug 26, 2024880.00904.00857.00904.00897.952,805,800
Aug 23, 2024852.00882.00850.00870.00864.173,363,500
Aug 22, 2024810.00849.00809.00844.00838.353,384,100
Aug 21, 2024791.00803.00786.00803.00797.62828,900
Aug 20, 2024806.00808.00784.00800.00794.642,555,000
Aug 19, 2024784.00803.00780.00803.00797.622,400,200
Aug 16, 2024780.00795.00775.00780.00774.782,874,100
Aug 15, 2024738.00754.00731.00754.00748.952,942,700
Aug 14, 2024747.00751.00729.00738.00733.061,874,200
Aug 13, 2024733.00761.00733.00747.00742.002,209,200
Aug 9, 2024738.00747.00718.00729.00724.122,327,800
Aug 8, 2024733.00757.00714.00723.00718.164,818,000
Aug 7, 2024722.00775.00722.00759.00753.924,814,500
Aug 6, 2024709.00752.00705.00752.00746.964,572,300
Aug 5, 2024703.00730.00642.00662.00657.576,241,300
Aug 2, 2024823.00832.00792.00792.00786.703,155,100
Aug 1, 2024900.00900.00855.00865.00859.211,842,900
Jul 31, 2024871.00900.00860.00900.00893.971,691,300
Jul 30, 2024900.00900.00880.00883.00877.091,409,600
Jul 29, 2024907.00909.00890.00905.00898.941,420,900
Jul 26, 2024858.00902.00858.00894.00888.012,106,900
Jul 25, 2024860.00880.00858.00861.00855.232,430,100
Jul 24, 2024919.00935.00882.00883.00877.094,990,200
Jul 23, 2024881.00903.00875.00891.00885.033,029,400
Jul 22, 2024866.00885.00866.00866.00860.202,504,200
Jul 19, 2024862.00869.00846.00858.00852.251,642,600
Jul 18, 2024858.00867.00851.00853.00847.291,731,900
Jul 17, 2024834.00870.00834.00870.00864.172,565,700
Jul 16, 2024847.00849.00830.00832.00826.431,811,000
Jul 12, 2024822.00848.00822.00842.00836.362,441,900
Jul 11, 2024835.00842.00818.00822.00816.501,832,600
Jul 10, 2024815.00835.00808.00832.00826.432,276,100
Jul 9, 2024821.00830.00805.00809.00803.582,689,800
Jul 8, 2024812.00827.00811.00817.00811.532,836,100
Jul 5, 2024849.00852.00799.00801.00795.646,747,500
Jul 4, 2024892.00909.00855.00857.00851.264,789,600
Jul 3, 2024879.00894.00875.00888.00882.052,186,500
Jul 2, 2024870.00900.00869.00883.00877.093,651,100
Jul 1, 2024832.00864.00832.00858.00852.253,093,400
Jun 28, 2024832.00839.00819.00826.00820.471,904,200
Jun 27, 2024 4.00 Dividend
Jun 27, 2024830.00840.00823.00836.00830.402,710,700
Jun 26, 2024815.00836.00808.00823.00813.523,346,500
Jun 25, 2024822.00836.00797.00809.00799.683,981,200
Jun 24, 2024790.00803.00785.00792.00782.871,700,800
Jun 21, 2024807.00817.00789.00792.00782.872,752,100
Jun 20, 2024805.00811.00796.00802.00792.761,165,700
Jun 19, 2024805.00818.00797.00806.00796.712,551,700
Jun 18, 2024803.00812.00794.00798.00788.801,476,100
Jun 17, 2024819.00820.00782.00793.00783.861,883,100
Jun 14, 2024782.00809.00780.00805.00795.722,020,900
Jun 13, 2024780.00792.00774.00788.00778.921,584,700
Jun 12, 2024801.00816.00780.00782.00772.992,823,500
Jun 11, 2024804.00827.00795.00795.00785.845,489,700
Jun 10, 2024759.00775.00757.00774.00765.081,715,100
Jun 7, 2024748.00755.00739.00748.00739.382,265,700
Jun 6, 2024750.00755.00736.00748.00739.381,942,300
Jun 5, 2024757.00772.00751.00755.00746.301,745,500
Jun 4, 2024739.00765.00738.00765.00756.183,895,100
Jun 3, 2024706.00724.00703.00724.00715.662,000,200
May 31, 2024675.00700.00671.00697.00688.972,715,800
May 30, 2024655.00676.00652.00665.00657.341,139,200
May 29, 2024675.00677.00662.00666.00658.322,107,600
May 28, 2024709.00709.00684.00684.00676.122,570,600
May 27, 2024726.00727.00702.00709.00700.831,635,400
May 24, 2024712.00728.00711.00718.00709.731,035,500
May 23, 2024718.00724.00715.00719.00710.711,013,800
May 22, 2024725.00726.00715.00715.00706.76953,900
May 21, 2024729.00734.00725.00725.00716.64998,200
May 20, 2024728.00735.00725.00725.00716.64714,300
May 17, 2024720.00728.00719.00723.00714.671,090,800
May 16, 2024723.00730.00719.00721.00712.691,129,700
May 15, 2024726.00729.00722.00723.00714.671,382,700
May 14, 2024726.00739.00722.00729.00720.601,921,900
May 13, 2024700.00722.00697.00719.00710.712,990,000
May 10, 2024725.00728.00686.00694.00686.004,364,000
May 9, 2024730.00739.00687.00724.00715.668,715,700
May 8, 2024702.00706.00693.00701.00692.922,131,500
May 7, 2024680.00707.00679.00702.00693.912,001,800
May 2, 2024695.00695.00684.00687.00679.081,069,800
May 1, 2024700.00704.00690.00691.00683.041,568,500
Apr 30, 2024700.00700.00690.00697.00688.971,689,600
Apr 26, 2024683.00700.00680.00697.00688.971,356,100
Apr 25, 2024705.00707.00695.00696.00687.98969,600
Apr 24, 2024712.00719.00711.00711.00702.811,111,200
Apr 23, 2024715.00718.00707.00707.00698.85933,200
Apr 22, 2024715.00721.00703.00713.00704.781,507,000
Apr 19, 2024721.00722.00702.00706.00697.862,288,200
Apr 18, 2024685.00721.00685.00719.00710.712,481,600
Apr 17, 2024695.00697.00680.00680.00672.161,454,800
Apr 16, 2024714.00715.00696.00696.00687.981,912,600
Apr 15, 2024705.00725.00704.00720.00711.701,274,700
Apr 12, 2024720.00728.00710.00719.00710.711,546,500
Apr 11, 2024722.00725.00713.00716.00707.751,243,400
Apr 10, 2024721.00744.00721.00734.00725.541,437,500
Apr 9, 2024725.00732.00721.00725.00716.64964,600
Apr 8, 2024732.00735.00716.00719.00710.711,581,100
Apr 5, 2024713.00733.00710.00726.00717.632,448,100
Apr 4, 2024753.00769.00715.00727.00718.625,196,300
Apr 3, 2024753.00758.00740.00745.00736.412,940,900
Apr 2, 2024784.00784.00765.00773.00764.091,001,900
Apr 1, 2024800.00800.00773.00775.00766.071,532,700
Mar 29, 2024780.00791.00779.00788.00778.92629,100
Mar 28, 2024 3.50 Dividend
Mar 28, 2024794.00804.00781.00782.00772.992,006,300
Mar 27, 2024792.00799.00786.00790.00777.442,230,700
Mar 26, 2024795.00799.00776.00785.00772.522,911,800
Mar 25, 2024807.00808.00794.00795.00782.361,630,500
Mar 22, 2024806.00816.00795.00807.00794.173,153,500
Mar 21, 2024840.00840.00805.00809.00796.133,615,300
Mar 19, 2024839.00857.00826.00835.00821.722,323,700
Mar 18, 2024830.00836.00813.00824.00810.902,562,900
Mar 15, 2024827.00827.00815.00820.00806.962,880,400
Mar 14, 2024792.00827.00779.00827.00813.854,448,500
Mar 13, 2024780.00791.00773.00787.00774.483,916,400
Mar 12, 2024744.00776.00743.00776.00763.661,979,500
Mar 11, 2024742.00751.00735.00744.00732.171,684,100
Mar 8, 2024769.00783.00761.00762.00749.882,607,500
Mar 7, 2024732.00780.00729.00768.00755.794,768,200
Mar 6, 2024700.00742.00697.00727.00715.443,841,000
Mar 5, 2024684.00702.00681.00700.00688.871,667,000
Mar 4, 2024685.00691.00681.00687.00676.071,278,500
Mar 1, 2024692.00694.00685.00689.00678.041,226,500
Feb 29, 2024690.00702.00687.00698.00686.901,657,300
Feb 28, 2024680.00694.00678.00691.00680.011,610,200
Feb 27, 2024695.00695.00681.00688.00677.061,857,400
Feb 26, 2024695.00707.00695.00696.00684.932,210,000
Feb 22, 2024700.00701.00682.00688.00677.061,984,800
Feb 21, 2024690.00702.00689.00701.00689.851,932,300
Feb 20, 2024709.00712.00687.00694.00682.962,226,200
Feb 19, 2024682.00687.00669.00687.00676.072,895,800
Feb 16, 2024695.00695.00681.00682.00671.152,084,700
Feb 15, 2024702.00703.00680.00692.00680.992,046,500
Feb 14, 2024707.00717.00697.00706.00694.772,577,500
Feb 13, 2024693.00706.00669.00699.00687.886,009,000
Feb 9, 2024695.00712.00690.00696.00684.934,539,200
Feb 8, 2024685.00697.00675.00696.00684.932,887,400
Feb 7, 2024683.00689.00676.00686.00675.092,626,100
Feb 6, 2024674.00684.00673.00675.00664.272,414,900
Feb 5, 2024666.00686.00660.00678.00667.223,400,100
Feb 2, 2024651.00659.00648.00654.00643.601,250,900
Feb 1, 2024650.00654.00647.00652.00641.631,634,900
Jan 31, 2024654.00664.00654.00659.00648.521,377,800
Jan 30, 2024651.00660.00650.00658.00647.541,510,200
Jan 29, 2024658.00660.00648.00650.00639.661,754,300
Jan 26, 2024656.00660.00644.00644.00633.762,078,900
Jan 25, 2024651.00662.00649.00658.00647.542,065,900
Jan 24, 2024654.00660.00647.00648.00637.692,334,800
Jan 23, 2024661.00666.00651.00655.00644.582,277,400
Jan 22, 2024646.00665.00637.00665.00654.422,773,900
Jan 19, 2024644.00663.00643.00646.00635.735,729,200
Jan 18, 2024621.00628.00614.00617.00607.191,972,100
Jan 17, 2024603.00634.00601.00622.00612.115,706,100
Jan 16, 2024598.00603.00591.00595.00585.541,695,300
Jan 15, 2024609.00610.00602.00605.00595.38404,800

Related Tickers

7832.T BANDAI NAMCO Holdings Inc.
3,502.00
+0.11%
 
7951.T Yamaha Corporation
1,057.00
-0.89%
 
4661.T Oriental Land Co., Ltd.
3,319.00
+0.76%
 
GAW.L Games Workshop Group PLC
12,720.00
+2.25%