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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,108	1,148	1,067	1,104	-52	-4.50%	315,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 27, 2026	1,090	1,174	1,059	1,156	+20	+1.76%	504,800
Mar 19, 2026	1,190	1,210	1,130	1,136	-53	-4.46%	266,300
Mar 13, 2026	1,160	1,220	1,087	1,189	0	0.00%	472,900
Mar 6, 2026	1,214	1,231	1,076	1,189	-26	-2.14%	513,000
Feb 27, 2026	1,354	1,377	1,192	1,215	-162	-11.76%	769,300
Feb 20, 2026	1,244	1,409	1,221	1,377	+223	+19.32%	1,210,200
Feb 13, 2026	1,150	1,228	1,141	1,154	+15	+1.32%	375,200
Feb 6, 2026	1,111	1,145	1,096	1,139	+17	+1.52%	271,900
Jan 30, 2026	1,117	1,151	1,095	1,122	-16	-1.41%	366,200
Jan 23, 2026	1,167	1,210	1,101	1,138	-33	-2.82%	581,700
Jan 16, 2026	1,130	1,210	1,081	1,171	+66	+5.97%	1,057,000
Jan 9, 2026	1,170	1,176	1,075	1,105	-82	-6.91%	1,270,200
Dec 30, 2025	1,195	1,213	1,104	1,187	-28	-2.30%	979,000
Dec 26, 2025	1,500	1,578	1,126	1,215	-95	-7.25%	6,088,300
Dec 19, 2025	1,100	1,520	1,018	1,310	+198	+17.81%	12,551,100
Dec 12, 2025	996	1,343	893	1,112	+265	+31.29%	2,678,400
Dec 5, 2025	913	913	847	847	-67	-7.33%	212,600
Nov 28, 2025	900	923	866	914	+11	+1.22%	191,500
Nov 21, 2025	926	962	880	903	-68	-7.00%	388,300
Nov 14, 2025	943	1,001	942	971	+29	+3.08%	302,400