Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

AS ONE Corporation (7476.T)

2,237.50
-4.00
(-0.18%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,236.502,247.002,218.002,237.502,237.50137,500
May 1, 20252,261.502,281.502,229.502,241.502,241.5081,900
Apr 30, 20252,255.002,269.502,242.002,261.502,261.50125,100
Apr 28, 20252,280.002,293.502,260.002,267.502,267.50108,800
Apr 25, 20252,300.002,310.002,270.502,278.002,278.0081,400
Apr 24, 20252,323.002,331.002,297.002,301.502,301.50127,300
Apr 23, 20252,326.002,347.002,304.002,314.002,314.00114,100
Apr 22, 20252,310.002,320.002,295.502,300.502,300.5094,300
Apr 21, 20252,300.002,313.502,293.002,313.502,313.5081,300
Apr 18, 20252,322.002,322.002,303.002,318.502,318.5095,200
Apr 17, 20252,300.002,315.502,300.002,303.002,303.0080,500
Apr 16, 20252,300.502,322.002,287.002,322.002,322.0094,600
Apr 15, 20252,314.502,327.002,296.002,303.502,303.50105,600
Apr 14, 20252,310.002,330.502,296.502,309.002,309.0095,000
Apr 11, 20252,268.502,306.002,230.002,299.002,299.00227,900
Apr 10, 20252,309.002,330.002,256.002,313.002,313.00198,100
Apr 9, 20252,218.502,234.002,188.002,214.002,214.00158,600
Apr 8, 20252,250.502,263.502,206.502,250.002,250.00234,800
Apr 7, 20252,190.002,263.502,158.502,200.502,200.50364,800
Apr 4, 20252,282.002,286.002,236.002,267.502,267.50214,500
Apr 3, 20252,288.502,325.502,273.002,296.002,296.00190,000
Apr 2, 20252,338.502,338.502,287.002,302.002,302.00168,400
Apr 1, 20252,335.002,341.002,322.002,335.002,335.00168,400
Mar 31, 20252,341.502,350.002,285.002,317.502,317.50208,800
Mar 28, 20252,389.002,399.002,347.502,371.002,371.00189,900
Mar 27, 20252,419.002,441.002,415.002,441.002,441.00156,300
Mar 26, 20252,425.002,435.002,407.502,417.002,417.00183,400
Mar 25, 20252,386.002,420.502,384.002,420.502,420.5089,300
Mar 24, 20252,398.002,419.502,367.002,398.002,398.0097,700
Mar 21, 20252,407.502,431.002,378.502,384.002,384.00144,400
Mar 19, 20252,390.502,425.002,390.002,407.502,407.5074,700
Mar 18, 20252,394.002,415.002,384.002,394.002,394.00183,000
Mar 17, 20252,371.502,384.002,361.002,362.002,362.00175,500
Mar 14, 20252,392.002,402.002,365.502,366.002,366.00168,700
Mar 13, 20252,400.002,419.002,377.002,408.502,408.50174,400
Mar 12, 20252,402.002,451.002,402.002,427.002,427.00258,700
Mar 11, 20252,391.002,393.002,369.002,383.502,383.50155,000
Mar 10, 20252,388.502,419.002,362.002,401.002,401.00146,500
Mar 7, 20252,360.502,395.502,341.002,395.002,395.00176,000
Mar 6, 20252,369.002,379.002,353.502,379.002,379.00147,200
Mar 5, 20252,303.002,344.002,296.502,322.502,322.50287,900
Mar 4, 20252,345.002,359.002,323.502,349.002,349.00203,300
Mar 3, 20252,306.002,342.002,296.002,337.002,337.00228,400
Feb 28, 20252,345.002,353.502,272.502,305.502,305.50374,000
Feb 27, 20252,384.002,384.002,349.002,357.002,357.00250,600
Feb 26, 20252,413.502,431.502,390.002,405.002,405.00190,700
Feb 25, 20252,383.002,412.002,378.502,412.002,412.00118,000
Feb 21, 20252,400.002,412.002,383.002,410.002,410.00125,600
Feb 20, 20252,460.002,461.502,409.002,418.002,418.00120,700
Feb 19, 20252,477.002,491.002,466.502,481.502,481.5062,400
Feb 18, 20252,494.502,512.502,481.002,482.502,482.5095,300
Feb 17, 20252,516.502,530.002,482.002,487.502,487.50124,200
Feb 14, 20252,509.002,515.502,485.002,492.002,492.0098,100
Feb 13, 20252,488.502,527.002,488.502,509.002,509.00118,300
Feb 12, 20252,468.002,496.002,445.002,491.502,491.50140,200
Feb 10, 20252,488.502,502.502,469.002,489.002,489.00115,800
Feb 7, 20252,519.002,532.502,491.002,502.502,502.50111,700
Feb 6, 20252,467.002,529.502,467.002,526.002,526.00235,100
Feb 5, 20252,488.002,496.002,420.502,433.002,433.00211,000
Feb 4, 20252,507.002,541.502,487.502,496.002,496.00223,900
Feb 3, 20252,525.002,556.502,450.002,457.002,457.00342,400
Jan 31, 20252,570.502,575.502,547.502,549.002,549.00211,800
Jan 30, 20252,562.502,577.002,538.002,570.502,570.50155,000
Jan 29, 20252,581.502,592.502,564.502,572.002,572.00230,500
Jan 28, 20252,574.002,621.002,572.002,592.002,592.00347,200
Jan 27, 20252,560.002,577.502,547.502,556.502,556.50261,500
Jan 24, 20252,507.002,559.502,500.002,518.002,518.00429,400
Jan 23, 20252,500.002,509.002,458.002,483.002,483.00558,600
Jan 22, 20252,500.002,510.002,443.502,507.502,507.503,102,800
Jan 21, 20252,475.002,492.002,451.502,460.002,460.00436,300
Jan 20, 20252,455.002,488.002,441.002,470.002,470.00438,000
Jan 17, 20252,429.502,475.002,409.002,474.502,474.50819,600
Jan 16, 20252,376.002,443.002,365.002,403.002,403.001,911,600
Jan 15, 20252,363.502,392.002,356.002,375.502,375.501,433,700
Jan 14, 20252,315.002,368.002,311.502,350.002,350.00704,700
Jan 10, 20252,342.002,366.002,332.502,340.502,340.50354,600
Jan 9, 20252,385.002,409.002,342.002,346.502,346.50449,800
Jan 8, 20252,373.502,427.502,371.002,410.002,410.00742,200
Jan 7, 20252,305.502,392.002,305.502,389.002,389.001,528,500
Jan 6, 20252,630.002,630.002,544.002,550.502,550.50207,100
Dec 30, 20242,699.002,699.002,644.502,651.002,651.0074,900
Dec 27, 20242,699.502,730.002,666.002,690.002,690.00129,400
Dec 26, 20242,639.502,679.502,624.002,667.502,667.50122,200
Dec 25, 20242,666.002,666.502,607.502,633.002,633.0064,900
Dec 24, 20242,690.002,690.002,651.502,666.002,666.0072,400
Dec 23, 20242,659.002,705.502,642.502,690.002,690.0086,700
Dec 20, 20242,759.502,759.502,683.002,688.502,688.50117,900
Dec 19, 20242,708.502,770.002,678.502,756.002,756.0063,400
Dec 18, 20242,779.502,781.002,747.502,758.502,758.5054,900
Dec 17, 20242,800.002,800.002,754.002,760.002,760.0073,300
Dec 16, 20242,820.002,822.002,755.502,799.002,799.0077,800
Dec 13, 20242,777.502,840.002,773.002,828.002,828.00137,300
Dec 12, 20242,829.502,845.502,807.002,815.002,815.0091,400
Dec 11, 20242,810.002,825.002,785.002,800.002,800.0074,800
Dec 10, 20242,800.002,828.502,784.002,801.502,801.5084,200
Dec 9, 20242,762.502,798.502,759.002,794.002,794.00105,400
Dec 6, 20242,765.002,780.502,701.502,748.502,748.50103,200
Dec 5, 20242,778.002,795.002,727.502,737.502,737.5062,600
Dec 4, 20242,752.002,792.002,741.002,756.002,756.0099,400
Dec 3, 20242,690.002,794.002,690.002,752.002,752.00149,300
Dec 2, 20242,704.002,710.002,666.502,704.502,704.5090,000
Nov 29, 20242,725.502,758.002,701.502,718.502,718.5060,000
Nov 28, 20242,726.502,773.002,699.502,756.002,756.00111,000
Nov 27, 20242,727.002,748.002,676.002,712.002,712.00145,000
Nov 26, 20242,684.002,734.502,679.502,715.002,715.00146,000
Nov 25, 20242,752.502,764.002,665.002,665.002,665.00236,600
Nov 22, 20242,797.002,825.002,738.002,750.502,750.50108,900
Nov 21, 20242,791.002,835.502,777.002,827.002,827.0072,300
Nov 20, 20242,783.002,805.502,745.502,792.002,792.00106,600
Nov 19, 20242,872.502,901.002,833.002,833.002,833.00145,800
Nov 18, 20242,757.002,795.002,729.502,772.502,772.50112,100
Nov 15, 20242,779.502,783.502,730.002,760.502,760.5071,100
Nov 14, 20242,800.002,820.502,773.002,773.002,773.0075,200
Nov 13, 20242,817.502,839.002,809.002,820.502,820.5084,900
Nov 12, 20242,881.002,900.002,811.002,831.002,831.00104,600
Nov 11, 20242,858.002,899.502,858.002,881.002,881.0062,500
Nov 8, 20242,904.002,947.002,871.002,897.002,897.00111,200
Nov 7, 20242,880.002,903.002,832.502,843.502,843.5096,900
Nov 6, 20242,840.002,935.002,839.502,869.002,869.00123,700
Nov 5, 20242,735.002,842.502,709.502,812.002,812.00122,500
Nov 1, 20242,722.002,787.502,672.002,707.502,707.50157,600
Oct 31, 20242,873.002,892.002,853.002,874.502,874.50108,300
Oct 30, 20242,858.002,875.002,823.002,863.502,863.50168,000
Oct 29, 20242,852.002,873.002,818.502,864.502,864.5066,900
Oct 28, 20242,850.002,881.502,823.002,837.002,837.0078,300
Oct 25, 20242,911.002,921.002,820.002,849.002,849.0074,800
Oct 24, 20242,883.502,912.002,871.002,882.002,882.00127,400
Oct 23, 20242,967.502,973.002,878.502,898.502,898.5084,000
Oct 22, 20243,026.003,026.002,935.502,941.002,941.00109,800
Oct 21, 20243,060.003,076.003,030.003,040.003,040.0092,800
Oct 18, 20243,045.003,095.003,030.003,042.003,042.0088,300
Oct 17, 20243,085.003,096.003,039.003,059.003,059.00105,800
Oct 16, 20243,082.003,137.003,068.003,075.003,075.0069,300
Oct 15, 20243,102.003,144.003,090.003,128.003,128.00146,700
Oct 11, 20243,046.003,077.003,016.003,060.003,060.00104,900
Oct 10, 20243,139.003,157.003,001.003,041.003,041.00131,700
Oct 9, 20243,100.003,167.003,100.003,149.003,149.0092,300
Oct 8, 20243,012.003,098.003,012.003,098.003,098.00117,200
Oct 7, 20243,019.003,050.003,010.003,032.003,032.00137,200
Oct 4, 20242,958.502,993.002,954.502,979.502,979.50143,500
Oct 3, 20242,978.002,991.002,937.002,985.502,985.50158,800
Oct 2, 20242,900.502,943.002,896.002,932.502,932.50202,500
Oct 1, 20242,880.002,914.502,837.002,893.502,893.50128,800
Sep 30, 20242,889.502,930.002,875.502,896.002,896.00141,000
Sep 27, 2024 28 Dividend
Sep 27, 20242,933.502,955.002,914.002,939.502,939.50217,400
Sep 26, 20242,881.502,956.002,881.502,948.002,920.00489,400
Sep 25, 20242,860.002,889.502,844.002,863.002,835.81285,000
Sep 24, 20242,881.502,881.502,836.502,858.502,831.35272,100
Sep 20, 20242,860.502,869.002,834.002,853.002,825.90263,800
Sep 19, 20242,854.002,876.002,830.502,835.002,808.07191,000
Sep 18, 20242,812.502,846.002,788.002,834.502,807.58176,300
Sep 17, 20242,815.002,830.002,756.502,800.502,773.90177,600
Sep 13, 20242,767.502,805.502,745.002,796.502,769.94218,700
Sep 12, 20242,774.502,808.502,750.502,757.502,731.31191,000
Sep 11, 20242,844.002,850.502,702.002,731.002,705.06207,700
Sep 10, 20242,788.002,869.502,785.002,862.002,834.82164,900
Sep 9, 20242,749.002,790.002,745.502,778.502,752.11156,100
Sep 6, 20242,792.502,830.002,791.002,821.002,794.21165,800
Sep 5, 20242,759.002,812.002,759.002,784.002,757.56158,900
Sep 4, 20242,746.502,785.002,730.502,759.502,733.29241,600
Sep 3, 20242,773.502,825.002,764.002,806.502,779.84300,500
Sep 2, 20242,928.502,934.002,791.002,791.002,764.49182,000
Aug 30, 20242,976.002,976.002,928.002,938.002,910.09251,800
Aug 29, 20243,000.003,030.002,967.002,989.002,960.61118,000
Aug 28, 20243,010.003,039.002,988.503,033.003,004.19113,100
Aug 27, 20243,030.003,050.003,013.003,029.003,000.2390,900
Aug 26, 20242,997.503,021.002,988.003,000.002,971.51127,900
Aug 23, 20243,031.003,031.002,972.003,007.002,978.44163,600
Aug 22, 20243,059.003,059.003,010.003,039.003,010.1491,900
Aug 21, 20243,019.003,057.003,002.003,039.003,010.1478,900
Aug 20, 20243,058.003,070.003,035.003,050.003,021.0399,000
Aug 19, 20243,024.003,068.002,990.003,045.003,016.08138,000
Aug 16, 20243,075.003,099.003,030.003,094.003,064.61102,900
Aug 15, 20243,071.003,071.003,012.003,043.003,014.1091,700
Aug 14, 20243,051.003,084.003,020.003,077.003,047.77118,100
Aug 13, 20243,018.003,047.002,991.003,037.003,008.15135,400
Aug 9, 20243,000.003,021.002,931.502,968.002,939.81146,400
Aug 8, 20242,882.002,973.502,832.002,938.002,910.09142,500
Aug 7, 20242,825.003,006.002,825.002,927.002,899.20144,500
Aug 6, 20242,800.002,889.502,729.502,850.002,822.93318,000
Aug 5, 20242,757.002,823.502,578.002,637.502,612.45230,600
Aug 2, 20242,961.502,963.002,848.002,855.002,827.88339,500
Aug 1, 20243,134.003,135.002,944.503,016.002,987.35411,300
Jul 31, 20243,205.003,247.003,148.003,245.003,214.18234,300
Jul 30, 20243,224.003,233.003,179.003,223.003,192.39118,200
Jul 29, 20243,197.003,233.003,151.003,231.003,200.31102,400
Jul 26, 20243,110.003,144.003,085.003,129.003,099.2891,300
Jul 25, 20243,081.003,136.003,070.003,107.003,077.49117,000
Jul 24, 20243,148.003,154.003,075.003,082.003,052.73152,900
Jul 23, 20243,150.003,184.003,121.003,179.003,148.81132,700
Jul 22, 20243,141.003,141.003,100.003,113.003,083.43102,300
Jul 19, 20243,159.003,169.003,110.003,127.003,097.30100,600
Jul 18, 20243,138.003,169.003,122.003,154.003,124.04185,000
Jul 17, 20243,185.003,207.003,125.003,144.003,114.14143,400
Jul 16, 20243,216.003,216.003,116.003,117.003,087.40222,500
Jul 12, 20243,110.003,201.003,066.003,200.003,169.61154,100
Jul 11, 20243,144.003,147.003,102.003,119.003,089.38126,100
Jul 10, 20243,050.003,108.003,050.003,107.003,077.49139,300
Jul 9, 20242,977.003,086.002,970.003,076.003,046.78232,200
Jul 8, 20242,958.002,973.002,937.502,949.502,921.49134,500
Jul 5, 20242,960.002,960.502,922.502,937.502,909.6086,300
Jul 4, 20242,948.502,957.502,907.002,941.502,913.56106,200
Jul 3, 20242,905.002,959.002,870.002,932.002,904.15178,100
Jul 2, 20242,863.502,932.002,847.502,923.002,895.24239,400
Jul 1, 20242,887.002,889.002,830.502,877.502,850.17221,800
Jun 28, 20242,856.502,894.502,834.002,867.002,839.77228,000
Jun 27, 20242,804.002,853.002,793.502,845.502,818.47241,600
Jun 26, 20242,818.002,844.002,781.502,844.002,816.99208,700
Jun 25, 20242,806.502,851.002,800.502,834.002,807.08227,500
Jun 24, 20242,776.002,804.502,734.002,782.002,755.58210,200
Jun 21, 20242,709.002,791.002,709.002,733.502,707.54797,300
Jun 20, 20242,665.002,709.002,653.502,699.502,673.86141,900
Jun 19, 20242,650.002,685.002,629.002,653.002,627.80121,100
Jun 18, 20242,663.002,674.002,630.002,636.502,611.46112,100
Jun 17, 20242,594.002,621.502,529.502,613.002,588.18219,400
Jun 14, 20242,573.002,643.502,573.002,638.002,612.94252,100
Jun 13, 20242,653.502,669.502,589.502,623.002,598.09161,400
Jun 12, 20242,632.002,686.502,617.502,638.002,612.94161,600
Jun 11, 20242,742.502,795.002,727.002,729.502,703.58248,400
Jun 10, 20242,670.002,748.002,662.502,743.502,717.44221,400
Jun 7, 20242,560.002,666.502,560.002,663.002,637.71204,600
Jun 6, 20242,560.002,592.502,536.002,560.002,535.69161,000
Jun 5, 20242,510.002,544.502,495.002,537.002,512.90152,000
Jun 4, 20242,470.002,506.002,465.502,496.502,472.7985,400
Jun 3, 20242,488.502,516.502,481.002,506.502,482.69117,700
May 31, 20242,458.002,495.002,441.502,489.502,465.85190,100
May 30, 20242,390.002,436.502,358.002,433.502,410.39190,000
May 29, 20242,369.002,388.002,336.002,340.002,317.77102,900
May 28, 20242,415.002,452.002,392.002,407.502,384.63114,300
May 27, 20242,373.002,430.502,368.502,426.002,402.96132,200
May 24, 20242,307.502,393.002,305.002,372.002,349.47114,000
May 23, 20242,434.502,435.002,356.002,357.502,335.11131,600
May 22, 20242,418.002,446.502,402.502,437.002,413.85118,100
May 21, 20242,430.002,447.502,390.002,420.002,397.01131,600
May 20, 20242,463.502,468.502,427.502,429.002,405.93167,000
May 17, 20242,510.002,538.502,483.502,487.002,463.38108,700
May 16, 20242,520.002,598.502,512.502,537.502,513.40145,800
May 15, 20242,670.002,671.502,463.502,491.002,467.34331,500
May 14, 20242,617.002,678.502,604.502,672.002,646.62100,700
May 13, 20242,604.502,641.502,604.502,637.502,612.4566,300
May 10, 20242,640.002,658.502,623.002,638.002,612.9471,300
May 9, 20242,618.002,646.502,598.002,617.002,592.1463,400
May 8, 20242,615.002,629.502,583.502,604.502,579.7685,700
May 7, 20242,613.502,645.002,601.502,639.502,614.43123,700
May 2, 20242,598.502,598.502,553.502,587.002,562.4377,800