AS ONE Corporation (7476.T) JPX

Currency In JPY

7476.T Historical Return

If you invested ¥1000 in AS ONE Corporation (7476.T) 10 years ago, it would be worth ¥2,681.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥736.34, while ¥1000 invested 1 year ago would be worth ¥1,013.79. This corresponds to total returns of 168.18%, -26.37%, 1.38%, respectively, with annualized returns of 10.36%, -5.93%, 1.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7476.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,478	2,405	2,405	2,507	2,405	250,600
July 30, 2026	2,604	2,578	2,578	2,609.5	2,552	216,300
July 29, 2026	2,560	2,581	2,581	2,599	2,522	179,000
July 28, 2026	2,523.5	2,530	2,530	2,536	2,500	161,900
July 27, 2026	2,478	2,521	2,521	2,521.5	2,472.5	155,700
July 24, 2026	2,377	2,445	2,445	2,453.5	2,376	121,600
July 23, 2026	2,421.5	2,422.5	2,422.5	2,437.5	2,398	187,800
July 22, 2026	2,451.5	2,458.5	2,458.5	2,466	2,405.5	223,100
July 21, 2026	2,483	2,485	2,485	2,509	2,471	211,000
July 17, 2026	2,474.5	2,483	2,483	2,505.5	2,465	172,300
July 16, 2026	2,428	2,460	2,460	2,465	2,424	127,500
July 15, 2026	2,433	2,428	2,428	2,455	2,411.5	175,300
July 14, 2026	2,450	2,435	2,435	2,472.5	2,435	143,700
July 13, 2026	2,435	2,438.5	2,438.5	2,442.5	2,419.5	115,900
July 10, 2026	2,419	2,417	2,417	2,434.5	2,400	198,700
July 09, 2026	2,410	2,411.5	2,411.5	2,424.5	2,386.5	188,700
July 08, 2026	2,400	2,380.5	2,380.5	2,421.5	2,376	176,500
July 07, 2026	2,369	2,378.5	2,378.5	2,393.5	2,366	155,400
July 06, 2026	2,331	2,362.5	2,362.5	2,366	2,331	122,400
July 03, 2026	2,364	2,331	2,331	2,364.5	2,317.5	181,400
July 02, 2026	2,299.5	2,332.5	2,332.5	2,344	2,290	126,100
July 01, 2026	2,249	2,259.5	2,259.5	2,263.5	2,237.5	167,700
June 30, 2026	2,276	2,265	2,265	2,291	2,262	187,400
June 29, 2026	2,234	2,280.5	2,280.5	2,280.5	2,226.5	214,300
June 26, 2026	2,215.5	2,211.5	2,211.5	2,216	2,168.5	160,600
June 25, 2026	2,214	2,210.5	2,210.5	2,232	2,194.5	168,700
June 24, 2026	2,175	2,194	2,194	2,213	2,175	205,700
June 23, 2026	2,140	2,158	2,158	2,162.5	2,120	171,700
June 22, 2026	2,203	2,145	2,145	2,214	2,142	167,000
June 19, 2026	2,222	2,220.5	2,220.5	2,261.5	2,218	496,400
June 18, 2026	2,181	2,213	2,213	2,221.5	2,172	208,700
June 17, 2026	2,160.5	2,171.5	2,171.5	2,203.5	2,149.5	239,100
June 16, 2026	2,116.5	2,140	2,140	2,140	2,102	163,300
June 15, 2026	2,160	2,126.5	2,126.5	2,160	2,115	217,000
June 12, 2026	2,186	2,168	2,168	2,191	2,160.5	184,400
June 11, 2026	2,175	2,174.5	2,174.5	2,179.5	2,156.5	145,600
June 10, 2026	2,155	2,166.5	2,166.5	2,170	2,144.5	146,700
June 09, 2026	2,148.5	2,135.5	2,135.5	2,166.5	2,126	151,200
June 08, 2026	2,146	2,142	2,142	2,160	2,126.5	163,000
June 05, 2026	2,144	2,137.5	2,137.5	2,162.5	2,125	161,900
June 04, 2026	2,099	2,114	2,114	2,126	2,088	146,500
June 03, 2026	2,106.5	2,105	2,105	2,132.5	2,096	178,500
June 02, 2026	2,101.5	2,106.5	2,106.5	2,128.5	2,080.5	253,800
June 01, 2026	2,111	2,144	2,144	2,153	2,098.5	251,500
May 29, 2026	2,100	2,111	2,111	2,132.5	2,077.5	398,100
May 28, 2026	2,105.5	2,094	2,094	2,119	2,076	172,500
May 27, 2026	2,064.5	2,091.5	2,091.5	2,096.5	2,060.5	164,900
May 26, 2026	2,090.5	2,079	2,079	2,092.5	2,063	163,300
May 25, 2026	2,097	2,097.5	2,097.5	2,102.5	2,070.5	206,900
May 22, 2026	2,085	2,097	2,097	2,097.5	2,067.5	178,600
May 21, 2026	2,109.5	2,085	2,085	2,116	2,047	244,200
May 20, 2026	2,076.5	2,064	2,064	2,091	2,037.5	261,500
May 19, 2026	2,057.5	2,090.5	2,090.5	2,096	2,045	369,000
May 18, 2026	2,006	2,031	2,031	2,056	2,006	246,400
May 15, 2026	2,002	2,021.5	2,021.5	2,026.5	1,990	326,500
May 14, 2026	2,116	1,985.5	1,985.5	2,126	1,959	702,800
May 13, 2026	2,110.5	2,068	2,068	2,120	2,055	292,900
May 12, 2026	2,140	2,123.5	2,123.5	2,142.5	2,116.5	168,800
May 11, 2026	2,127.5	2,139.5	2,139.5	2,143	2,123.5	171,300
May 08, 2026	2,164	2,140.5	2,140.5	2,179	2,128.5	225,500