Round One Corporation (4680.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4680.T Historical Return
If you invested ¥1000 in Round One Corporation (4680.T) 10 years ago, it would be worth ¥6,021.15 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,757.56, while ¥1000 invested 1 year ago would be worth ¥794.57. This corresponds to total returns of 502.11%, 275.76%, -20.54%, respectively, with annualized returns of 19.65%, 30.29%, -20.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4680.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,200 | 1,216 | 1,216 | 1,260.5 | 1,196 | 2.84M |
| July 30, 2026 | 1,269 | 1,248 | 1,248 | 1,277 | 1,238 | 2.39M |
| July 29, 2026 | 1,247 | 1,257 | 1,257 | 1,258.5 | 1,215 | 2.79M |
| July 28, 2026 | 1,215.5 | 1,239.5 | 1,239.5 | 1,257.5 | 1,214.5 | 2.85M |
| July 27, 2026 | 1,185.5 | 1,234 | 1,234 | 1,244 | 1,182.5 | 2.49M |
| July 24, 2026 | 1,179 | 1,176 | 1,176 | 1,217.5 | 1,164.5 | 3.04M |
| July 23, 2026 | 1,155 | 1,209 | 1,209 | 1,217 | 1,150.5 | 3.01M |
| July 22, 2026 | 1,215.5 | 1,204 | 1,204 | 1,219.5 | 1,177.5 | 4.32M |
| July 21, 2026 | 1,260.5 | 1,270 | 1,270 | 1,282.5 | 1,256.5 | 2.19M |
| July 17, 2026 | 1,295 | 1,270.5 | 1,270.5 | 1,308.5 | 1,253 | 2.8M |
| July 16, 2026 | 1,315 | 1,311.5 | 1,311.5 | 1,333.5 | 1,290.5 | 2.44M |
| July 15, 2026 | 1,310.5 | 1,298.5 | 1,298.5 | 1,326 | 1,286.5 | 2.88M |
| July 14, 2026 | 1,256 | 1,320 | 1,320 | 1,337 | 1,254.5 | 3.96M |
| July 13, 2026 | 1,238 | 1,255.5 | 1,255.5 | 1,264.5 | 1,230.5 | 2.23M |
| July 10, 2026 | 1,245 | 1,235 | 1,235 | 1,274.5 | 1,220 | 2.67M |
| July 09, 2026 | 1,193 | 1,238 | 1,238 | 1,279 | 1,180.5 | 4.42M |
| July 08, 2026 | 1,258 | 1,219 | 1,219 | 1,275 | 1,205 | 3.49M |
| July 07, 2026 | 1,249 | 1,246.5 | 1,246.5 | 1,266.5 | 1,231 | 2.05M |
| July 06, 2026 | 1,245.5 | 1,246 | 1,246 | 1,258.5 | 1,222 | 2.88M |
| July 03, 2026 | 1,193.5 | 1,256.5 | 1,256.5 | 1,281 | 1,190 | 4.75M |
| July 02, 2026 | 1,192.5 | 1,191 | 1,191 | 1,225 | 1,171 | 3.39M |
| July 01, 2026 | 1,192 | 1,171.5 | 1,171.5 | 1,195 | 1,164 | 1.96M |
| June 30, 2026 | 1,175 | 1,162 | 1,162 | 1,178.5 | 1,145.5 | 2.38M |
| June 29, 2026 | 1,161.5 | 1,177.5 | 1,177.5 | 1,198 | 1,161 | 3.38M |
| June 26, 2026 | 1,150.5 | 1,138 | 1,138 | 1,175.5 | 1,133.5 | 4.27M |
| June 25, 2026 | 1,073.5 | 1,173 | 1,173 | 1,180 | 1,071.5 | 5.23M |
| June 24, 2026 | 1,074.5 | 1,082 | 1,082 | 1,107.5 | 1,067 | 3.29M |
| June 23, 2026 | 1,020.5 | 1,059 | 1,059 | 1,067.5 | 1,015 | 3.25M |
| June 22, 2026 | 985 | 1,017 | 1,017 | 1,027.5 | 981.3 | 2.59M |
| June 19, 2026 | 1,021 | 985.1 | 985.1 | 1,021 | 967.7 | 2.98M |
| June 18, 2026 | 1,031 | 1,028 | 1,028 | 1,033.5 | 1,009 | 1.84M |
| June 17, 2026 | 1,045 | 1,031 | 1,031 | 1,057 | 1,023 | 2.33M |
| June 16, 2026 | 1,057.5 | 1,021.5 | 1,021.5 | 1,057.5 | 1,010.5 | 2.88M |
| June 15, 2026 | 1,029.5 | 1,056 | 1,056 | 1,068 | 1,018 | 3.2M |
| June 12, 2026 | 1,008 | 1,013 | 1,013 | 1,035 | 990.8 | 3.82M |
| June 11, 2026 | 1,003.5 | 992.6 | 992.6 | 1,005 | 971.8 | 3.35M |
| June 10, 2026 | 978 | 1,002.5 | 1,002.5 | 1,006.5 | 967.1 | 3.6M |
| June 09, 2026 | 937.3 | 963.1 | 963.1 | 966.4 | 932.2 | 2.58M |
| June 08, 2026 | 911 | 922.3 | 922.3 | 950 | 909.1 | 4.65M |
| June 05, 2026 | 941 | 938.5 | 938.5 | 955.4 | 924.6 | 3.84M |
| June 04, 2026 | 854.3 | 929.1 | 929.1 | 932.1 | 841.2 | 4.77M |
| June 03, 2026 | 860 | 869.3 | 869.3 | 881.1 | 850.6 | 2.06M |
| June 02, 2026 | 898 | 878.4 | 878.4 | 898.9 | 865.8 | 1.91M |
| June 01, 2026 | 910.4 | 899 | 899 | 913.8 | 894.7 | 2.08M |
| May 29, 2026 | 895.5 | 904.6 | 904.6 | 916.1 | 890.8 | 2.83M |
| May 28, 2026 | 895.5 | 895.5 | 895.5 | 898.6 | 878 | 1.73M |
| May 27, 2026 | 889 | 890 | 890 | 895.4 | 870.8 | 2.09M |
| May 26, 2026 | 886.2 | 895 | 895 | 899.4 | 881.2 | 2.57M |
| May 25, 2026 | 861.3 | 888.9 | 888.9 | 889.3 | 847 | 2.3M |
| May 22, 2026 | 860 | 858.8 | 858.8 | 861.6 | 845.2 | 1.83M |
| May 21, 2026 | 890 | 856.5 | 856.5 | 891 | 854.6 | 1.98M |
| May 20, 2026 | 879.7 | 880 | 880 | 888 | 857.4 | 2.61M |
| May 19, 2026 | 869.8 | 888.7 | 888.7 | 888.8 | 864.8 | 3.2M |
| May 18, 2026 | 871.4 | 854.8 | 854.8 | 872 | 838.4 | 2.61M |
| May 15, 2026 | 805 | 826.4 | 826.4 | 830.8 | 788.1 | 3.04M |
| May 14, 2026 | 848 | 808.2 | 808.2 | 854.2 | 804.6 | 5.68M |
| May 13, 2026 | 866.3 | 863 | 863 | 900 | 849.2 | 6.08M |
| May 12, 2026 | 869 | 861.4 | 861.4 | 871.9 | 854.7 | 1.95M |
| May 11, 2026 | 880.5 | 872.1 | 872.1 | 886.3 | 863.2 | 2.03M |
| May 08, 2026 | 869.4 | 865.5 | 865.5 | 879.8 | 850.1 | 2.46M |
AD
