No.1
Disclosure
2026/09/08 15:30
自己株式の公開買付けの結果及び取得終了並びに主要株主の異動に関するお知らせ
7476 AS ONE CORPORATIONアズワンTSE Prime / Wholesale Trade
1 post
AS ONE CORPORATION (7476) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
AS ONE CORPORATION (7476) Stock Price History
AS ONE CORPORATION closed at ¥2,549 on Oct 29, 2026, +2.9% over 1 month, +2.3% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥2,647Oct 26
1-Month Low¥2,456Oct 2
1-Week Change−2.2%vs Oct 22
1-Month Change+2.9%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥102,949 today (+2.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.3%, while this stock moved +2.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥2,549 | −57 | −2.19% |
| Oct 28 (Wed) | ¥2,606 | −18 | −0.69% |
| Oct 27 (Tue) | ¥2,624 | −23.5 | −0.89% |
| Oct 26 (Mon) | ¥2,647 | +33 | +1.26% |
| Oct 23 (Fri) | ¥2,614 | +9 | +0.35% |
| Oct 22 (Thu) | ¥2,605 | +35 | +1.36% |
| Oct 21 (Wed) | ¥2,570 | −24 | −0.93% |
| Oct 20 (Tue) | ¥2,594 | +9 | +0.35% |
| Oct 19 (Mon) | ¥2,585 | −33.5 | −1.28% |
| Oct 16 (Fri) | ¥2,619 | +49.5 | +1.93% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥2,647Oct 26
3-Month Low¥2,319Aug 5
1-Month Change+2.9%vs Sep 29
3-Month Change−1.3%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥98,741 today (−1.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +5.2%, while this stock moved −1.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥2,549 | −57 | −2.19% |
| Oct 28 (Wed) | ¥2,606 | −18 | −0.69% |
| Oct 27 (Tue) | ¥2,624 | −23.5 | −0.89% |
| Oct 26 (Mon) | ¥2,647 | +33 | +1.26% |
| Oct 23 (Fri) | ¥2,614 | +9 | +0.35% |
| Oct 22 (Thu) | ¥2,605 | +35 | +1.36% |
| Oct 21 (Wed) | ¥2,570 | −24 | −0.93% |
| Oct 20 (Tue) | ¥2,594 | +9 | +0.35% |
| Oct 19 (Mon) | ¥2,585 | −33.5 | −1.28% |
| Oct 16 (Fri) | ¥2,619 | +49.5 | +1.93% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥2,647Oct 26
6-Month Low¥1,986May 14
3-Month Change−1.3%vs Jul 29
6-Month Change+17.7%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥117,686 today (+17.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +9.1%, while this stock moved +17.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,549 | +2.9% |
| Sep 2026 | ¥2,476 | −2.0% |
| Aug 2026 | ¥2,526 | +5.0% |
| Jul 2026 | ¥2,405 | +6.2% |
| Jun 2026 | ¥2,265 | +7.3% |
| May 2026 | ¥2,111 | −2.5% |
| Apr 2026 | ¥2,166 | −1.7% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥2,647Oct 26
52-Week Low¥1,986May 14
Year to Date+6.0%vs Dec 30
From 52-Week High−3.7%Oct 26
If you had invested ¥100,000 1 year ago, it would be worth ¥102,267 today (+2.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +26.0%, while this stock moved +2.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,549 | +2.9% |
| Sep 2026 | ¥2,476 | −2.0% |
| Aug 2026 | ¥2,526 | +5.0% |
| Jul 2026 | ¥2,405 | +6.2% |
| Jun 2026 | ¥2,265 | +7.3% |
| May 2026 | ¥2,111 | −2.5% |
| Apr 2026 | ¥2,166 | −1.7% |
| Mar 2026 | ¥2,204 | −3.1% |
| Feb 2026 | ¥2,276 | −2.0% |
| Jan 2026 | ¥2,322 | −3.4% |
| Dec 2025 | ¥2,404 | −1.4% |
| Nov 2025 | ¥2,438 | −3.2% |
| Oct 2025 | ¥2,519 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥3,200Jul 8, 2024
3-Year Low¥2,022May 15, 2026
Annualized Return+1.2%
Max Drawdown−36.8%
If you had invested ¥100,000 3 years ago, it would be worth ¥103,619 today (+3.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +102.4%, while this stock moved +3.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,549 | +6.0% |
| 2025 | ¥2,404 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥3,863Nov 8, 2021
5-Year Low¥2,022May 15, 2026
Annualized Return−6.8%
Max Drawdown−47.7%
If you had invested ¥100,000 5 years ago, it would be worth ¥70,449 today (−29.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +118.4%, while this stock moved −29.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,549 | +6.0% |
| 2025 | ¥2,404 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥4,413Dec 2020
All-Time Low¥222Jan 2002
Total Change+791.7%vs Feb 2001
Annualized Return+8.9%
If you had invested ¥100,000 in Feb 2001, it would be worth ¥891,667 today (+791.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +397.4%, while this stock moved +791.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,549 | +6.0% |
| 2025 | ¥2,404 | −9.3% |
| 2024 | ¥2,651 | −5.3% |
| 2023 | ¥2,800 | −2.8% |
| 2022 | ¥2,880 | −25.3% |
| 2021 | ¥3,855 | −12.6% |
| 2020 | ¥4,413 | +72.9% |
| 2019 | ¥2,553 | +35.8% |
| 2018 | ¥1,880 | +6.5% |
| 2017 | ¥1,765 | +45.1% |
| 2016 | ¥1,216 | +4.8% |
| 2015 | ¥1,160 | +47.3% |
| 2014 | ¥788 | +27.1% |
| 2013 | ¥620 | +37.5% |
| 2012 | ¥451 | +15.2% |
| 2011 | ¥391 | −6.5% |
| 2010 | ¥418 | +2.7% |
| 2009 | ¥407 | −5.6% |
| 2008 | ¥431 | −20.6% |
| 2007 | ¥543 | −21.6% |
| 2006 | ¥693 | −1.6% |
| 2005 | ¥705 | +38.2% |
| 2004 | ¥510 | +55.4% |
| 2003 | ¥328 | +37.1% |
| 2002 | ¥239 | −2.0% |
| 2001 | ¥244 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2001). Please check the latest prices before trading.
AS ONE CORPORATION (7476) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.