ACCESS CO., LTD.(4813) Historical

52 Week High Jun 5, 2025

912 JPY

52 Week Low Dec 22, 2025

488 JPY

Yearly High Feb 12, 2026

691 JPY

Yearly Low Mar 31, 2026

517 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	529	529	520	523	-7	-1.32%	34,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	525	533	525	530	+4	+0.76%	102,800
Apr 27, 2026	530	535	525	526	-4	-0.75%	149,700
Apr 24, 2026	536	540	525	530	-11	-2.03%	219,800
Apr 23, 2026	533	541	525	541	+8	+1.50%	182,300
Apr 22, 2026	531	538	531	533	-2	-0.37%	88,600
Apr 21, 2026	543	547	535	535	-6	-1.11%	119,400
Apr 20, 2026	542	555	535	541	-1	-0.18%	317,700
Apr 17, 2026	534	543	530	542	+7	+1.31%	104,200
Apr 16, 2026	545	547	534	535	-1	-0.19%	134,700
Apr 15, 2026	549	555	533	536	-13	-2.37%	180,600
Apr 14, 2026	550	557	545	549	+5	+0.92%	108,800
Apr 13, 2026	541	546	534	544	-2	-0.37%	109,200
Apr 10, 2026	559	561	546	546	-11	-1.97%	101,900
Apr 9, 2026	570	573	553	557	-12	-2.11%	91,100
Apr 8, 2026	574	574	565	569	+12	+2.15%	222,600
Apr 7, 2026	569	576	557	557	-7	-1.24%	107,500
Apr 6, 2026	552	568	551	564	+5	+0.89%	118,900
Apr 3, 2026	552	567	552	559	+7	+1.27%	80,000
Apr 2, 2026	557	564	546	552	+2	+0.36%	131,600
Apr 1, 2026	529	554	527	550	+31	+5.97%	223,300