AS ONE Corporation - 7476.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,194	2,190	2,190	2,212.5	2,183	241,600
February 19, 2026	2,205	2,226.5	2,226.5	2,226.5	2,194	256,100
February 18, 2026	2,222	2,204	2,204	2,232	2,199	214,900
February 17, 2026	2,245	2,202	2,202	2,245	2,201	217,400
February 16, 2026	2,250	2,230	2,230	2,255.5	2,222	211,000
February 13, 2026	2,305	2,241.5	2,241.5	2,335	2,240.5	225,500
February 12, 2026	2,400.5	2,345	2,345	2,421	2,344.5	202,000
February 10, 2026	2,390	2,390.5	2,390.5	2,418.5	2,377.5	167,200
February 09, 2026	2,374	2,363.5	2,363.5	2,380.5	2,348	113,300
February 06, 2026	2,335.5	2,324	2,324	2,342	2,314.5	94,600
February 05, 2026	2,362	2,343	2,343	2,362	2,330.5	131,100
February 04, 2026	2,352	2,322.5	2,322.5	2,367.5	2,321	175,600
February 03, 2026	2,355	2,366	2,366	2,380	2,345	124,900
February 02, 2026	2,409	2,371.5	2,371.5	2,409.5	2,360	318,000
January 30, 2026	2,335.5	2,321.5	2,321.5	2,338.5	2,309	196,700
January 29, 2026	2,337	2,314.5	2,314.5	2,346.5	2,308.5	163,500
January 28, 2026	2,360	2,347	2,347	2,367.5	2,345	162,700
January 27, 2026	2,380.5	2,383	2,383	2,421	2,380	139,300
January 26, 2026	2,414	2,401	2,401	2,424	2,389.5	183,900
January 23, 2026	2,430	2,428.5	2,428.5	2,441.5	2,417	100,300
January 22, 2026	2,395.5	2,411	2,411	2,423	2,383.5	102,500
January 21, 2026	2,402	2,372	2,372	2,414	2,352	190,300
January 20, 2026	2,432	2,414	2,414	2,450	2,413	122,200
January 19, 2026	2,413.5	2,432.5	2,432.5	2,445.5	2,410	104,900
January 16, 2026	2,430	2,412	2,412	2,440.5	2,407.5	154,900
January 15, 2026	2,464	2,463	2,463	2,484	2,455.5	92,200
January 14, 2026	2,460	2,466	2,466	2,480	2,452.5	105,100
January 13, 2026	2,500	2,476	2,476	2,500	2,473.5	123,600
January 09, 2026	2,477.5	2,470	2,470	2,487	2,450	100,200
January 08, 2026	2,444	2,450	2,450	2,455.5	2,427.5	142,500
January 07, 2026	2,438.5	2,442	2,442	2,445	2,415	128,200
January 06, 2026	2,423.5	2,452.5	2,452.5	2,477.5	2,420	249,500
January 05, 2026	2,419.5	2,400	2,400	2,429	2,384.5	156,300
December 30, 2025	2,447	2,404	2,404	2,450	2,404	118,500
December 29, 2025	2,485	2,456	2,456	2,485	2,443.5	97,700
December 26, 2025	2,480	2,470.5	2,470.5	2,484.5	2,456	92,600
December 25, 2025	2,480.5	2,478.5	2,478.5	2,492	2,460.5	51,100
December 24, 2025	2,502.5	2,473	2,473	2,503	2,462	113,900
December 23, 2025	2,485	2,502.5	2,502.5	2,528	2,478	140,800
December 22, 2025	2,494.5	2,468.5	2,468.5	2,510.5	2,438.5	120,000
December 19, 2025	2,455	2,481.5	2,481.5	2,481.5	2,445	390,300
December 18, 2025	2,452.5	2,455	2,455	2,461.5	2,438.5	157,100
December 17, 2025	2,476.5	2,418.5	2,418.5	2,482.5	2,402.5	193,600
December 16, 2025	2,520	2,493	2,493	2,525	2,493	212,100
December 15, 2025	2,499.5	2,517.5	2,517.5	2,522	2,492	227,400
December 12, 2025	2,465	2,499.5	2,499.5	2,499.5	2,463.5	294,900
December 11, 2025	2,440	2,438	2,438	2,449	2,421.5	132,900
December 10, 2025	2,450	2,424.5	2,424.5	2,463.5	2,422	148,100
December 09, 2025	2,437.5	2,440	2,440	2,447	2,374.5	319,800
December 08, 2025	2,441.5	2,437.5	2,437.5	2,455	2,423.5	290,000
December 05, 2025	2,458.5	2,438	2,438	2,471.5	2,430.5	219,300
December 04, 2025	2,432	2,487.5	2,487.5	2,487.5	2,432	186,500
December 03, 2025	2,434	2,435.5	2,435.5	2,451.5	2,419	243,000
December 02, 2025	2,415	2,455.5	2,455.5	2,461	2,412.5	247,200
December 01, 2025	2,417.5	2,415	2,415	2,442.5	2,401.5	264,100
November 28, 2025	2,454.5	2,438	2,438	2,464	2,424	244,100
November 27, 2025	2,500	2,482	2,482	2,505	2,474	109,300
November 26, 2025	2,510	2,500	2,500	2,517	2,498	198,400
November 25, 2025	2,500	2,500	2,500	2,522	2,480	156,900
November 21, 2025	2,443	2,477.5	2,477.5	2,483	2,441	232,400

AS ONE Corporation (7476.T) JPX