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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,579	2,553	2,553	2,590	2,535.5	73,700
August 21, 2025	2,567	2,559	2,559	2,569	2,536	81,800
August 20, 2025	2,548.5	2,547	2,547	2,567	2,527.5	76,800
August 19, 2025	2,546	2,547	2,547	2,551	2,526	71,800
August 18, 2025	2,520.5	2,548.5	2,544	2,567	2,514.5	130,300
August 15, 2025	2,569.5	2,523	2,523	2,598	2,522.5	150,600
August 14, 2025	2,619	2,585	2,585	2,620	2,577.5	153,700
August 13, 2025	2,599	2,614.5	2,614.5	2,619.5	2,590	186,500
August 12, 2025	2,583	2,615	2,615	2,623.5	2,570	235,500
August 08, 2025	2,504	2,564	2,564	2,566.5	2,495.5	204,400
August 07, 2025	2,479.5	2,504	2,504	2,526	2,479.5	158,200
August 06, 2025	2,456.5	2,479.5	2,479.5	2,490	2,437	169,400
August 05, 2025	2,425	2,459	2,459	2,460	2,422	150,100
August 04, 2025	2,391	2,428	2,428	2,445.5	2,367	175,600
August 01, 2025	2,371	2,424.5	2,424.5	2,493	2,358	259,700
July 31, 2025	2,379	2,390.5	2,390.5	2,419	2,369	161,900
July 30, 2025	2,369	2,388	2,388	2,420.5	2,368.5	199,900
July 29, 2025	2,377.5	2,367	2,367	2,390	2,360.5	132,700
July 28, 2025	2,387.5	2,383	2,383	2,401.5	2,371	172,200
July 25, 2025	2,403.5	2,404.5	2,404.5	2,416.5	2,384.5	148,900
July 24, 2025	2,380	2,388	2,388	2,388	2,360	185,700
July 23, 2025	2,353.5	2,378.5	2,378.5	2,405	2,346.5	168,600
July 22, 2025	2,383.5	2,330.5	2,330.5	2,394.5	2,330.5	124,400
July 18, 2025	2,437	2,383.5	2,383.5	2,444.5	2,383.5	108,300
July 17, 2025	2,368	2,430.5	2,430.5	2,451	2,366.5	247,500
July 16, 2025	2,375	2,375	2,375	2,388	2,367	126,300
July 15, 2025	2,385	2,378	2,378	2,398	2,370.5	147,700
July 14, 2025	2,368.5	2,389	2,389	2,402.5	2,365.5	129,600
July 11, 2025	2,408	2,379.5	2,379.5	2,437.5	2,379.5	135,800
July 10, 2025	2,385	2,387.5	2,387.5	2,409	2,376.5	219,500
July 09, 2025	2,386.5	2,385	2,385	2,408	2,371.5	174,600
July 08, 2025	2,334	2,352.5	2,352.5	2,363.5	2,320	294,800
July 07, 2025	2,450	2,367	2,367	2,450	2,355.5	193,600
July 04, 2025	2,482	2,465.5	2,465.5	2,499.5	2,465.5	175,400
July 03, 2025	2,491	2,499.5	2,499.5	2,519.5	2,479	225,000
July 02, 2025	2,500	2,504.5	2,504.5	2,518	2,494	244,300
July 01, 2025	2,491	2,479	2,479	2,497.5	2,471	166,500
June 30, 2025	2,471	2,491	2,491	2,505.5	2,443.5	248,600
June 27, 2025	2,452.5	2,473.5	2,473.5	2,473.5	2,440.5	460,600
June 26, 2025	2,420	2,429	2,429	2,449.5	2,415.5	166,600
June 25, 2025	2,405	2,431	2,431	2,449	2,394.5	271,000
June 24, 2025	2,420	2,412	2,412	2,440.5	2,408	135,200
June 23, 2025	2,400	2,415	2,415	2,441.5	2,388.5	292,400
June 20, 2025	2,397	2,359.5	2,359.5	2,397	2,359.5	148,700
June 19, 2025	2,441	2,410	2,410	2,444.5	2,410	119,500
June 18, 2025	2,433	2,450	2,450	2,463.5	2,430.5	166,800
June 17, 2025	2,420	2,431.5	2,431.5	2,439	2,416	132,900
June 16, 2025	2,425	2,426	2,426	2,436.5	2,408	195,500
June 13, 2025	2,437	2,426	2,426	2,447	2,419	170,400
June 12, 2025	2,460	2,437	2,437	2,460	2,437	159,600
June 11, 2025	2,480.5	2,459	2,459	2,515	2,430	324,900
June 10, 2025	2,452.5	2,397	2,397	2,467.5	2,397	179,100
June 09, 2025	2,442	2,451.5	2,451.5	2,458.5	2,430.5	217,400
June 06, 2025	2,409.5	2,410	2,410	2,422.5	2,388.5	200,600
June 05, 2025	2,344	2,385	2,385	2,397	2,337.5	276,700
June 04, 2025	2,365	2,345	2,345	2,382	2,337.5	237,000
June 03, 2025	2,297.5	2,360	2,360	2,367.5	2,291	254,800
June 02, 2025	2,236	2,275	2,275	2,280	2,229.5	201,700
May 30, 2025	2,192.5	2,236	2,236	2,249	2,191	212,100
May 29, 2025	2,202.5	2,200.5	2,200.5	2,227	2,195.5	143,100

AS ONE Corporation (7476.T) JPX