Accrete Inc.(4395) Historical

52 Week High Aug 26, 2025

1,665 JPY

52 Week Low Apr 7, 2025

589 JPY

Yearly High Feb 20, 2026

1,409 JPY

Yearly Low Mar 23, 2026

1,059 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,110	1,126	1,104	1,104	+10	+0.91%	32,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 2, 2026	1,116	1,148	1,087	1,094	-31	-2.76%	72,500
Apr 1, 2026	1,105	1,125	1,097	1,125	+55	+5.14%	50,000
Mar 31, 2026	1,087	1,107	1,067	1,070	-24	-2.19%	65,100
Mar 30, 2026	1,108	1,116	1,091	1,094	-62	-5.36%	63,900
Mar 27, 2026	1,135	1,167	1,126	1,156	+15	+1.31%	28,400
Mar 26, 2026	1,167	1,174	1,121	1,141	-21	-1.81%	52,700
Mar 25, 2026	1,136	1,168	1,133	1,162	+19	+1.66%	53,900
Mar 24, 2026	1,146	1,146	1,091	1,143	+49	+4.48%	97,100
Mar 23, 2026	1,090	1,153	1,059	1,094	-42	-3.70%	272,700
Mar 19, 2026	1,176	1,181	1,130	1,136	-70	-5.80%	84,000
Mar 18, 2026	1,158	1,210	1,158	1,206	+51	+4.42%	53,000
Mar 17, 2026	1,191	1,196	1,140	1,155	-26	-2.20%	75,200
Mar 16, 2026	1,190	1,191	1,164	1,181	-8	-0.67%	54,100
Mar 13, 2026	1,178	1,211	1,155	1,189	-7	-0.59%	65,100
Mar 12, 2026	1,170	1,196	1,152	1,196	+13	+1.10%	62,600
Mar 11, 2026	1,176	1,220	1,170	1,183	-1	-0.08%	56,100
Mar 10, 2026	1,145	1,184	1,143	1,184	+60	+5.34%	81,900
Mar 9, 2026	1,160	1,160	1,087	1,124	-65	-5.47%	207,200
Mar 6, 2026	1,149	1,222	1,143	1,189	+16	+1.36%	81,800
Mar 5, 2026	1,130	1,182	1,130	1,173	+81	+7.42%	78,500