Round One Corporation (4680.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 830.00 | 840.00 | 823.00 | 836.00 | 836.00 | 2,710,700 |
| Jun 27, 2024 | 4 Dividend | |||||
| Jun 26, 2024 | 815.00 | 836.00 | 808.00 | 823.00 | 819.00 | 3,346,500 |
| Jun 25, 2024 | 822.00 | 836.00 | 797.00 | 809.00 | 805.07 | 3,981,200 |
| Jun 24, 2024 | 790.00 | 803.00 | 785.00 | 792.00 | 788.15 | 1,700,800 |
| Jun 21, 2024 | 807.00 | 817.00 | 789.00 | 792.00 | 788.15 | 2,752,100 |
| Jun 20, 2024 | 805.00 | 811.00 | 796.00 | 802.00 | 798.10 | 1,165,700 |
| Jun 19, 2024 | 805.00 | 818.00 | 797.00 | 806.00 | 802.08 | 2,551,700 |
| Jun 18, 2024 | 803.00 | 812.00 | 794.00 | 798.00 | 794.12 | 1,476,100 |
| Jun 17, 2024 | 819.00 | 820.00 | 782.00 | 793.00 | 789.15 | 1,883,100 |
| Jun 14, 2024 | 782.00 | 809.00 | 780.00 | 805.00 | 801.09 | 2,020,900 |
| Jun 13, 2024 | 780.00 | 792.00 | 774.00 | 788.00 | 784.17 | 1,584,700 |
| Jun 12, 2024 | 801.00 | 816.00 | 780.00 | 782.00 | 778.20 | 2,823,500 |
| Jun 11, 2024 | 804.00 | 827.00 | 795.00 | 795.00 | 791.14 | 5,489,700 |
| Jun 10, 2024 | 759.00 | 775.00 | 757.00 | 774.00 | 770.24 | 1,715,100 |
| Jun 07, 2024 | 748.00 | 755.00 | 739.00 | 748.00 | 744.36 | 2,265,700 |
| Jun 06, 2024 | 750.00 | 755.00 | 736.00 | 748.00 | 744.36 | 1,942,300 |
| Jun 05, 2024 | 757.00 | 772.00 | 751.00 | 755.00 | 751.33 | 1,745,500 |
| Jun 04, 2024 | 739.00 | 765.00 | 738.00 | 765.00 | 761.28 | 3,895,100 |
| Jun 03, 2024 | 706.00 | 724.00 | 703.00 | 724.00 | 720.48 | 2,000,200 |
| May 31, 2024 | 675.00 | 700.00 | 671.00 | 697.00 | 693.61 | 2,715,800 |
| May 30, 2024 | 655.00 | 676.00 | 652.00 | 665.00 | 661.77 | 1,139,200 |
| May 29, 2024 | 675.00 | 677.00 | 662.00 | 666.00 | 662.76 | 2,107,600 |
| May 28, 2024 | 709.00 | 709.00 | 684.00 | 684.00 | 680.68 | 2,570,600 |
| May 27, 2024 | 726.00 | 727.00 | 702.00 | 709.00 | 705.55 | 1,635,400 |
| May 24, 2024 | 712.00 | 728.00 | 711.00 | 718.00 | 714.51 | 1,035,500 |
| May 23, 2024 | 718.00 | 724.00 | 715.00 | 719.00 | 715.51 | 1,013,800 |
| May 22, 2024 | 725.00 | 726.00 | 715.00 | 715.00 | 711.52 | 953,900 |
| May 21, 2024 | 729.00 | 734.00 | 725.00 | 725.00 | 721.48 | 998,200 |
| May 20, 2024 | 728.00 | 735.00 | 725.00 | 725.00 | 721.48 | 714,300 |
| May 17, 2024 | 720.00 | 728.00 | 719.00 | 723.00 | 719.49 | 1,090,800 |
| May 16, 2024 | 723.00 | 730.00 | 719.00 | 721.00 | 717.50 | 1,129,700 |
| May 15, 2024 | 726.00 | 729.00 | 722.00 | 723.00 | 719.49 | 1,382,700 |
| May 14, 2024 | 726.00 | 739.00 | 722.00 | 729.00 | 725.46 | 1,921,900 |
| May 13, 2024 | 700.00 | 722.00 | 697.00 | 719.00 | 715.51 | 2,990,000 |
| May 10, 2024 | 725.00 | 728.00 | 686.00 | 694.00 | 690.63 | 4,364,000 |
| May 09, 2024 | 730.00 | 739.00 | 687.00 | 724.00 | 720.48 | 8,715,700 |
| May 08, 2024 | 702.00 | 706.00 | 693.00 | 701.00 | 697.59 | 2,131,500 |
| May 07, 2024 | 680.00 | 707.00 | 679.00 | 702.00 | 698.59 | 2,001,800 |
| May 02, 2024 | 695.00 | 695.00 | 684.00 | 687.00 | 683.66 | 1,069,800 |
| May 01, 2024 | 700.00 | 704.00 | 690.00 | 691.00 | 687.64 | 1,568,500 |
| Apr 30, 2024 | 700.00 | 700.00 | 690.00 | 697.00 | 693.61 | 1,689,600 |
| Apr 26, 2024 | 683.00 | 700.00 | 680.00 | 697.00 | 693.61 | 1,356,100 |
| Apr 25, 2024 | 705.00 | 707.00 | 695.00 | 696.00 | 692.62 | 969,600 |
| Apr 24, 2024 | 712.00 | 719.00 | 711.00 | 711.00 | 707.54 | 1,111,200 |
| Apr 23, 2024 | 715.00 | 718.00 | 707.00 | 707.00 | 703.56 | 933,200 |
| Apr 22, 2024 | 715.00 | 721.00 | 703.00 | 713.00 | 709.53 | 1,507,000 |
| Apr 19, 2024 | 721.00 | 722.00 | 702.00 | 706.00 | 702.57 | 2,288,200 |
| Apr 18, 2024 | 685.00 | 721.00 | 685.00 | 719.00 | 715.51 | 2,481,600 |
| Apr 17, 2024 | 695.00 | 697.00 | 680.00 | 680.00 | 676.70 | 1,454,800 |
| Apr 16, 2024 | 714.00 | 715.00 | 696.00 | 696.00 | 692.62 | 1,912,600 |
| Apr 15, 2024 | 705.00 | 725.00 | 704.00 | 720.00 | 716.50 | 1,274,700 |
| Apr 12, 2024 | 720.00 | 728.00 | 710.00 | 719.00 | 715.51 | 1,546,500 |
| Apr 11, 2024 | 722.00 | 725.00 | 713.00 | 716.00 | 712.52 | 1,243,400 |
| Apr 10, 2024 | 721.00 | 744.00 | 721.00 | 734.00 | 730.43 | 1,437,500 |
| Apr 09, 2024 | 725.00 | 732.00 | 721.00 | 725.00 | 721.48 | 964,600 |
| Apr 08, 2024 | 732.00 | 735.00 | 716.00 | 719.00 | 715.51 | 1,581,100 |
| Apr 05, 2024 | 713.00 | 733.00 | 710.00 | 726.00 | 722.47 | 2,448,100 |
| Apr 04, 2024 | 753.00 | 769.00 | 715.00 | 727.00 | 723.47 | 5,196,300 |
| Apr 03, 2024 | 753.00 | 758.00 | 740.00 | 745.00 | 741.38 | 2,940,900 |
| Apr 02, 2024 | 784.00 | 784.00 | 765.00 | 773.00 | 769.24 | 1,001,900 |
| Apr 01, 2024 | 800.00 | 800.00 | 773.00 | 775.00 | 771.23 | 1,532,700 |
| Mar 29, 2024 | 780.00 | 791.00 | 779.00 | 788.00 | 784.17 | 629,100 |
| Mar 28, 2024 | 794.00 | 804.00 | 781.00 | 782.00 | 778.20 | 2,006,300 |
| Mar 28, 2024 | 3.5 Dividend | |||||
| Mar 27, 2024 | 792.00 | 799.00 | 786.00 | 790.00 | 782.68 | 2,230,700 |
| Mar 26, 2024 | 795.00 | 799.00 | 776.00 | 785.00 | 777.72 | 2,911,800 |
| Mar 25, 2024 | 807.00 | 808.00 | 794.00 | 795.00 | 787.63 | 1,630,500 |
| Mar 22, 2024 | 806.00 | 816.00 | 795.00 | 807.00 | 799.52 | 3,153,500 |
| Mar 21, 2024 | 840.00 | 840.00 | 805.00 | 809.00 | 801.50 | 3,615,300 |
| Mar 19, 2024 | 839.00 | 857.00 | 826.00 | 835.00 | 827.26 | 2,323,700 |
| Mar 18, 2024 | 830.00 | 836.00 | 813.00 | 824.00 | 816.36 | 2,562,900 |
| Mar 15, 2024 | 827.00 | 827.00 | 815.00 | 820.00 | 812.40 | 2,880,400 |
| Mar 14, 2024 | 792.00 | 827.00 | 779.00 | 827.00 | 819.33 | 4,448,500 |
| Mar 13, 2024 | 780.00 | 791.00 | 773.00 | 787.00 | 779.71 | 3,916,400 |
| Mar 12, 2024 | 744.00 | 776.00 | 743.00 | 776.00 | 768.81 | 1,979,500 |
| Mar 11, 2024 | 742.00 | 751.00 | 735.00 | 744.00 | 737.10 | 1,684,100 |
| Mar 08, 2024 | 769.00 | 783.00 | 761.00 | 762.00 | 754.94 | 2,607,500 |
| Mar 07, 2024 | 732.00 | 780.00 | 729.00 | 768.00 | 760.88 | 4,768,200 |
| Mar 06, 2024 | 700.00 | 742.00 | 697.00 | 727.00 | 720.26 | 3,841,000 |
| Mar 05, 2024 | 684.00 | 702.00 | 681.00 | 700.00 | 693.51 | 1,667,000 |
| Mar 04, 2024 | 685.00 | 691.00 | 681.00 | 687.00 | 680.63 | 1,278,500 |
| Mar 01, 2024 | 692.00 | 694.00 | 685.00 | 689.00 | 682.61 | 1,226,500 |
| Feb 29, 2024 | 690.00 | 702.00 | 687.00 | 698.00 | 691.53 | 1,657,300 |
| Feb 28, 2024 | 680.00 | 694.00 | 678.00 | 691.00 | 684.60 | 1,610,200 |
| Feb 27, 2024 | 695.00 | 695.00 | 681.00 | 688.00 | 681.62 | 1,857,400 |
| Feb 26, 2024 | 695.00 | 707.00 | 695.00 | 696.00 | 689.55 | 2,210,000 |
| Feb 22, 2024 | 700.00 | 701.00 | 682.00 | 688.00 | 681.62 | 1,984,800 |
| Feb 21, 2024 | 690.00 | 702.00 | 689.00 | 701.00 | 694.50 | 1,932,300 |
| Feb 20, 2024 | 709.00 | 712.00 | 687.00 | 694.00 | 687.57 | 2,226,200 |
| Feb 19, 2024 | 682.00 | 687.00 | 669.00 | 687.00 | 680.63 | 2,895,800 |
| Feb 16, 2024 | 695.00 | 695.00 | 681.00 | 682.00 | 675.68 | 2,084,700 |
| Feb 15, 2024 | 702.00 | 703.00 | 680.00 | 692.00 | 685.59 | 2,046,500 |
| Feb 14, 2024 | 707.00 | 717.00 | 697.00 | 706.00 | 699.46 | 2,577,500 |
| Feb 13, 2024 | 693.00 | 706.00 | 669.00 | 699.00 | 692.52 | 6,009,000 |
| Feb 09, 2024 | 695.00 | 712.00 | 690.00 | 696.00 | 689.55 | 4,539,200 |
| Feb 08, 2024 | 685.00 | 697.00 | 675.00 | 696.00 | 689.55 | 2,887,400 |
| Feb 07, 2024 | 683.00 | 689.00 | 676.00 | 686.00 | 679.64 | 2,626,100 |
| Feb 06, 2024 | 674.00 | 684.00 | 673.00 | 675.00 | 668.74 | 2,414,900 |
| Feb 05, 2024 | 666.00 | 686.00 | 660.00 | 678.00 | 671.72 | 3,400,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.