Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AS ONE (7476) Historical Prices

JP:7476 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,595.002,629.002,576.002,576.002,576.00+1.08%195,7001.53
Oct 29, 20262,616.502,649.502,545.502,548.502,548.50-2.19%503,3004.09
Oct 28, 20262,610.002,654.002,604.502,605.502,605.50-0.69%194,0001.56
Oct 27, 20262,621.502,649.002,596.502,623.502,623.50-0.89%95,2000.76
Oct 26, 20262,625.002,661.002,615.502,647.002,647.00+1.26%138,7001.10
Oct 23, 20262,643.502,676.502,609.502,614.002,614.00+0.35%146,5001.16
Oct 22, 20262,595.002,616.502,588.502,605.002,605.00+1.36%97,3000.76
Oct 21, 20262,613.502,613.502,563.502,570.002,570.00-0.93%90,7000.71
Oct 20, 20262,573.502,608.002,572.502,594.002,594.00+0.35%100,5000.78
Oct 19, 20262,622.002,638.502,574.002,585.002,585.00-1.28%159,7001.22
Oct 16, 20262,580.002,627.002,580.002,618.502,618.50+1.93%192,2001.47
Oct 15, 20262,547.002,575.002,532.002,569.002,569.00+1.98%129,6001.01
Oct 14, 20262,548.502,548.502,514.002,519.002,519.00-0.55%100,8000.78
Oct 13, 20262,537.502,548.502,518.502,533.002,533.00+1.52%135,0001.04
Oct 12, 20262,495.002,503.002,475.502,495.002,495.00+0.00%00.00
Oct 09, 20262,486.002,503.002,475.502,495.002,495.00+0.71%108,9000.82
Oct 08, 20262,478.002,481.502,444.502,477.502,477.50-0.02%121,9000.92
Oct 07, 20262,481.002,498.002,464.002,478.002,478.00-0.56%107,5000.80
Oct 06, 20262,492.502,500.002,464.502,492.002,492.00+0.85%126,5000.93
Oct 05, 20262,472.502,484.502,451.002,471.002,471.00+0.63%124,3000.91
Oct 02, 20262,451.002,488.002,449.002,455.502,455.50-1.48%93,7000.68
Oct 01, 20262,480.502,493.002,468.002,492.502,492.50+0.67%143,1001.04
Sep 30, 20262,492.502,500.002,454.502,476.002,476.00+0.02%126,1000.91
Sep 29, 20262,485.502,499.502,457.002,475.502,475.50-0.26%153,2001.11
Sep 28, 20262,557.002,557.002,509.002,515.002,482.00-1.06%187,0001.36
Sep 25, 20262,535.002,548.502,516.002,542.002,508.65+1.13%136,9000.99
Sep 24, 20262,529.002,533.502,510.002,513.502,480.52-1.43%142,9001.03
Sep 23, 20262,550.002,562.002,514.502,550.002,516.54+0.00%00.00
Sep 22, 20262,550.002,562.002,514.502,550.002,516.54+0.00%00.00
Sep 21, 20262,550.002,562.002,514.502,550.002,516.54+0.00%00.00
Sep 18, 20262,530.502,562.002,514.502,550.002,516.54+0.65%182,5001.24
Sep 17, 20262,526.502,550.002,500.502,533.502,500.26+0.68%101,3000.68
Sep 16, 20262,522.002,540.002,511.002,516.502,483.48+0.26%86,1000.56
Sep 15, 20262,550.002,550.002,500.502,510.002,477.07-0.55%101,7000.65
Sep 14, 20262,481.502,524.002,480.002,524.002,490.88+2.48%111,1000.70
Sep 11, 20262,473.002,500.002,445.002,463.002,430.68-0.02%170,2001.07
Sep 10, 20262,420.502,474.002,414.502,463.502,431.18+1.27%121,9000.76
Sep 09, 20262,445.502,455.002,432.002,432.502,400.58-1.48%109,6000.68
Sep 08, 20262,430.002,469.002,413.502,469.002,436.60+1.38%84,8000.52
Sep 07, 20262,527.502,527.502,434.002,435.502,403.54-3.24%112,0000.69
Sep 04, 20262,478.502,556.502,450.002,517.002,483.97+0.24%182,4001.12
Sep 03, 20262,488.502,511.002,465.502,511.002,478.05+0.84%128,2000.79
Sep 02, 20262,528.002,528.002,483.502,490.002,457.33-1.23%120,9000.74
Sep 01, 20262,514.002,534.502,495.502,521.002,487.92-0.18%131,9000.81
Aug 31, 20262,520.002,547.502,482.002,525.502,492.36+0.34%192,5001.18
Aug 28, 20262,457.502,520.002,457.502,517.002,483.97+1.82%130,3000.79
Aug 27, 20262,475.502,498.502,456.502,472.002,439.56+0.00%127,4000.76
Aug 26, 20262,461.002,490.502,456.502,472.002,439.56+0.45%79,0000.46
Aug 25, 20262,453.002,475.502,445.002,461.002,428.71+1.03%117,0000.67
Aug 24, 20262,405.002,452.002,405.002,436.002,404.04+0.60%104,8000.60