Advertisement
U.S. markets open in 47 minutes
S&P Futures
6,036.75 -1.50 (-0.02%) Dow Futures
45,005.00 +54.00 (+0.12%) Nasdaq Futures
20,959.25 -34.25 (-0.16%) Russell 2000 Futures
2,455.80 +23.40 (+0.96%) Crude Oil
69.10 +0.33 (+0.48%) Gold
2,677.50 +31.20 (+1.18%)
Round One Corporation (4680.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 1,035.00 | 1,044.00 | 989.00 | 1,000.00 | 1,000.00 | 2,064,800 |
| Nov 26, 2024 | 1,031.00 | 1,034.00 | 1,004.00 | 1,031.00 | 1,031.00 | 1,286,900 |
| Nov 25, 2024 | 1,006.00 | 1,030.00 | 1,005.00 | 1,022.00 | 1,022.00 | 1,504,000 |
| Nov 22, 2024 | 1,019.00 | 1,022.00 | 1,000.00 | 1,004.00 | 1,004.00 | 987,600 |
| Nov 21, 2024 | 993.00 | 1,021.00 | 990.00 | 1,007.00 | 1,007.00 | 1,932,700 |
| Nov 20, 2024 | 1,022.00 | 1,036.00 | 1,002.00 | 1,009.00 | 1,009.00 | 1,228,200 |
| Nov 19, 2024 | 1,047.00 | 1,053.00 | 1,034.00 | 1,036.00 | 1,036.00 | 1,158,900 |
| Nov 18, 2024 | 1,048.00 | 1,072.00 | 1,044.00 | 1,048.00 | 1,048.00 | 985,300 |
| Nov 15, 2024 | 1,070.00 | 1,076.00 | 1,058.00 | 1,061.00 | 1,061.00 | 1,479,200 |
| Nov 14, 2024 | 1,050.00 | 1,082.00 | 1,047.00 | 1,070.00 | 1,070.00 | 1,521,600 |
| Nov 13, 2024 | 1,080.00 | 1,085.00 | 1,044.00 | 1,053.00 | 1,053.00 | 1,564,000 |
| Nov 12, 2024 | 1,067.00 | 1,079.00 | 1,049.00 | 1,056.00 | 1,056.00 | 2,094,500 |
| Nov 11, 2024 | 1,083.00 | 1,110.00 | 1,034.00 | 1,067.00 | 1,067.00 | 2,780,100 |
| Nov 08, 2024 | 1,007.00 | 1,130.00 | 982.00 | 1,093.00 | 1,093.00 | 6,860,200 |
| Nov 07, 2024 | 1,020.00 | 1,026.00 | 995.00 | 1,002.00 | 1,002.00 | 2,974,200 |
| Nov 06, 2024 | 963.00 | 981.00 | 959.00 | 961.00 | 961.00 | 1,290,800 |
| Nov 05, 2024 | 968.00 | 975.00 | 956.00 | 962.00 | 962.00 | 1,216,700 |
| Nov 01, 2024 | 959.00 | 965.00 | 943.00 | 943.00 | 943.00 | 1,485,500 |
| Oct 31, 2024 | 971.00 | 977.00 | 954.00 | 974.00 | 974.00 | 1,469,800 |
| Oct 30, 2024 | 970.00 | 977.00 | 964.00 | 970.00 | 970.00 | 1,802,200 |
| Oct 29, 2024 | 952.00 | 970.00 | 950.00 | 970.00 | 970.00 | 876,100 |
| Oct 28, 2024 | 934.00 | 961.00 | 931.00 | 952.00 | 952.00 | 1,054,800 |
| Oct 25, 2024 | 947.00 | 948.00 | 931.00 | 944.00 | 944.00 | 1,131,100 |
| Oct 24, 2024 | 942.00 | 956.00 | 937.00 | 948.00 | 948.00 | 1,266,200 |
| Oct 23, 2024 | 955.00 | 968.00 | 942.00 | 947.00 | 947.00 | 1,418,200 |
| Oct 22, 2024 | 988.00 | 994.00 | 962.00 | 963.00 | 963.00 | 1,465,000 |
| Oct 21, 2024 | 981.00 | 999.00 | 974.00 | 984.00 | 984.00 | 1,344,300 |
| Oct 18, 2024 | 1,003.00 | 1,004.00 | 971.00 | 971.00 | 971.00 | 1,565,900 |
| Oct 17, 2024 | 1,020.00 | 1,020.00 | 988.00 | 998.00 | 998.00 | 1,505,400 |
| Oct 16, 2024 | 994.00 | 1,022.00 | 994.00 | 1,018.00 | 1,018.00 | 2,183,000 |
| Oct 15, 2024 | 994.00 | 997.00 | 972.00 | 987.00 | 987.00 | 1,751,900 |
| Oct 11, 2024 | 975.00 | 991.00 | 960.00 | 979.00 | 979.00 | 2,708,000 |
| Oct 10, 2024 | 1,019.00 | 1,024.00 | 960.00 | 975.00 | 975.00 | 6,673,200 |
| Oct 09, 2024 | 1,113.00 | 1,118.00 | 1,086.00 | 1,089.00 | 1,089.00 | 1,339,100 |
| Oct 08, 2024 | 1,101.00 | 1,108.00 | 1,086.00 | 1,096.00 | 1,096.00 | 1,354,000 |
| Oct 07, 2024 | 1,080.00 | 1,113.00 | 1,071.00 | 1,112.00 | 1,112.00 | 2,414,900 |
| Oct 04, 2024 | 1,047.00 | 1,074.00 | 1,045.00 | 1,064.00 | 1,064.00 | 1,594,100 |
| Oct 03, 2024 | 1,080.00 | 1,085.00 | 1,053.00 | 1,065.00 | 1,065.00 | 2,327,600 |
| Oct 02, 2024 | 1,096.00 | 1,109.00 | 1,073.00 | 1,081.00 | 1,081.00 | 1,977,300 |
| Oct 01, 2024 | 1,075.00 | 1,119.00 | 1,070.00 | 1,102.00 | 1,102.00 | 2,468,100 |
| Sep 30, 2024 | 1,028.00 | 1,095.00 | 1,028.00 | 1,095.00 | 1,095.00 | 3,597,600 |
| Sep 27, 2024 | 1,080.00 | 1,080.00 | 1,029.00 | 1,050.00 | 1,050.00 | 2,882,800 |
| Sep 27, 2024 | 4 Dividend | |||||
| Sep 26, 2024 | 1,061.00 | 1,087.00 | 1,043.00 | 1,083.00 | 1,079.00 | 3,692,600 |
| Sep 25, 2024 | 1,065.00 | 1,068.00 | 1,037.00 | 1,047.00 | 1,043.13 | 2,292,600 |
| Sep 24, 2024 | 1,080.00 | 1,082.00 | 1,056.00 | 1,065.00 | 1,061.07 | 2,187,400 |
| Sep 20, 2024 | 1,090.00 | 1,094.00 | 1,054.00 | 1,064.00 | 1,060.07 | 2,937,500 |
| Sep 19, 2024 | 1,050.00 | 1,072.00 | 1,038.00 | 1,072.00 | 1,068.04 | 3,227,000 |
| Sep 18, 2024 | 1,014.00 | 1,044.00 | 1,014.00 | 1,029.00 | 1,025.20 | 3,151,200 |
| Sep 17, 2024 | 993.00 | 1,003.00 | 977.00 | 1,001.00 | 997.30 | 2,545,200 |
| Sep 13, 2024 | 999.00 | 1,006.00 | 981.00 | 991.00 | 987.34 | 2,472,900 |
| Sep 12, 2024 | 969.00 | 993.00 | 956.00 | 989.00 | 985.35 | 2,490,400 |
| Sep 11, 2024 | 987.00 | 1,009.00 | 943.00 | 956.00 | 952.47 | 4,013,200 |
| Sep 10, 2024 | 954.00 | 989.00 | 949.00 | 983.00 | 979.37 | 4,134,500 |
| Sep 09, 2024 | 916.00 | 955.00 | 910.00 | 950.00 | 946.49 | 5,745,900 |
| Sep 06, 2024 | 903.00 | 933.00 | 888.00 | 931.00 | 927.56 | 5,555,000 |
| Sep 05, 2024 | 866.00 | 898.00 | 866.00 | 880.00 | 876.75 | 2,006,200 |
| Sep 04, 2024 | 844.00 | 882.00 | 841.00 | 870.00 | 866.79 | 1,954,300 |
| Sep 03, 2024 | 876.00 | 876.00 | 861.00 | 872.00 | 868.78 | 1,064,400 |
| Sep 02, 2024 | 893.00 | 894.00 | 856.00 | 865.00 | 861.81 | 2,155,100 |
| Aug 30, 2024 | 911.00 | 911.00 | 879.00 | 885.00 | 881.73 | 2,449,200 |
| Aug 29, 2024 | 885.00 | 911.00 | 883.00 | 908.00 | 904.65 | 2,795,200 |
| Aug 28, 2024 | 900.00 | 909.00 | 885.00 | 894.00 | 890.70 | 1,995,700 |
| Aug 27, 2024 | 900.00 | 911.00 | 892.00 | 902.00 | 898.67 | 1,742,500 |
| Aug 26, 2024 | 880.00 | 904.00 | 857.00 | 904.00 | 900.66 | 2,805,800 |
| Aug 23, 2024 | 852.00 | 882.00 | 850.00 | 870.00 | 866.79 | 3,363,500 |
| Aug 22, 2024 | 810.00 | 849.00 | 809.00 | 844.00 | 840.88 | 3,384,100 |
| Aug 21, 2024 | 791.00 | 803.00 | 786.00 | 803.00 | 800.03 | 828,900 |
| Aug 20, 2024 | 806.00 | 808.00 | 784.00 | 800.00 | 797.05 | 2,555,000 |
| Aug 19, 2024 | 784.00 | 803.00 | 780.00 | 803.00 | 800.03 | 2,400,200 |
| Aug 16, 2024 | 780.00 | 795.00 | 775.00 | 780.00 | 777.12 | 2,874,100 |
| Aug 15, 2024 | 738.00 | 754.00 | 731.00 | 754.00 | 751.22 | 2,942,700 |
| Aug 14, 2024 | 747.00 | 751.00 | 729.00 | 738.00 | 735.27 | 1,874,200 |
| Aug 13, 2024 | 733.00 | 761.00 | 733.00 | 747.00 | 744.24 | 2,209,200 |
| Aug 09, 2024 | 738.00 | 747.00 | 718.00 | 729.00 | 726.31 | 2,327,800 |
| Aug 08, 2024 | 733.00 | 757.00 | 714.00 | 723.00 | 720.33 | 4,818,000 |
| Aug 07, 2024 | 722.00 | 775.00 | 722.00 | 759.00 | 756.20 | 4,814,500 |
| Aug 06, 2024 | 709.00 | 752.00 | 705.00 | 752.00 | 749.22 | 4,572,300 |
| Aug 05, 2024 | 703.00 | 730.00 | 642.00 | 662.00 | 659.55 | 6,241,300 |
| Aug 02, 2024 | 823.00 | 832.00 | 792.00 | 792.00 | 789.07 | 3,155,100 |
| Aug 01, 2024 | 900.00 | 900.00 | 855.00 | 865.00 | 861.81 | 1,842,900 |
| Jul 31, 2024 | 871.00 | 900.00 | 860.00 | 900.00 | 896.68 | 1,691,300 |
| Jul 30, 2024 | 900.00 | 900.00 | 880.00 | 883.00 | 879.74 | 1,409,600 |
| Jul 29, 2024 | 907.00 | 909.00 | 890.00 | 905.00 | 901.66 | 1,420,900 |
| Jul 26, 2024 | 858.00 | 902.00 | 858.00 | 894.00 | 890.70 | 2,106,900 |
| Jul 25, 2024 | 860.00 | 880.00 | 858.00 | 861.00 | 857.82 | 2,430,100 |
| Jul 24, 2024 | 919.00 | 935.00 | 882.00 | 883.00 | 879.74 | 4,990,200 |
| Jul 23, 2024 | 881.00 | 903.00 | 875.00 | 891.00 | 887.71 | 3,029,400 |
| Jul 22, 2024 | 866.00 | 885.00 | 866.00 | 866.00 | 862.80 | 2,504,200 |
| Jul 19, 2024 | 862.00 | 869.00 | 846.00 | 858.00 | 854.83 | 1,642,600 |
| Jul 18, 2024 | 858.00 | 867.00 | 851.00 | 853.00 | 849.85 | 1,731,900 |
| Jul 17, 2024 | 834.00 | 870.00 | 834.00 | 870.00 | 866.79 | 2,565,700 |
| Jul 16, 2024 | 847.00 | 849.00 | 830.00 | 832.00 | 828.93 | 1,811,000 |
| Jul 12, 2024 | 822.00 | 848.00 | 822.00 | 842.00 | 838.89 | 2,441,900 |
| Jul 11, 2024 | 835.00 | 842.00 | 818.00 | 822.00 | 818.96 | 1,832,600 |
| Jul 10, 2024 | 815.00 | 835.00 | 808.00 | 832.00 | 828.93 | 2,276,100 |
| Jul 09, 2024 | 821.00 | 830.00 | 805.00 | 809.00 | 806.01 | 2,689,800 |
| Jul 08, 2024 | 812.00 | 827.00 | 811.00 | 817.00 | 813.98 | 2,836,100 |
| Jul 05, 2024 | 849.00 | 852.00 | 799.00 | 801.00 | 798.04 | 6,747,500 |
| Jul 04, 2024 | 892.00 | 909.00 | 855.00 | 857.00 | 853.83 | 4,789,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.