kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
617
JPY
+12
(+1.98%)
Mar 13, 3:30 pm JST
3.87
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 14, 2025
960 JPY
52 Week Low Dec 22, 2025
488 JPY
Yearly High Jan 31, 2025
1,192 JPY
Yearly Low Dec 22, 2025
488 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 601 618 601 617 +12 +1.98% 90,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 610 614 599 605 -11 -1.79% 79,000
Mar 11, 2026 616 622 612 616 -1 -0.16% 83,400
Mar 10, 2026 610 624 597 617 +17 +2.83% 157,700
Mar 9, 2026 592 602 577 600 -12 -1.96% 262,000
Mar 6, 2026 595 618 595 612 +15 +2.51% 90,000
Mar 5, 2026 586 604 582 597 +37 +6.61% 211,800
Mar 4, 2026 586 588 560 560 -36 -6.04% 452,200
Mar 3, 2026 616 636 596 596 -15 -2.45% 408,700
Mar 2, 2026 621 622 609 611 -22 -3.48% 112,000
Feb 27, 2026 615 633 615 633 +18 +2.93% 149,300
Feb 26, 2026 598 616 595 615 +26 +4.41% 145,700
Feb 25, 2026 590 605 582 589 +7 +1.20% 111,000
Feb 24, 2026 580 586 567 582 -7 -1.19% 161,300
Feb 20, 2026 601 601 588 589 -20 -3.28% 119,600
Feb 19, 2026 618 618 603 609 -9 -1.46% 103,700
Feb 18, 2026 615 625 609 618 +6 +0.98% 74,100
Feb 17, 2026 622 627 609 612 -12 -1.92% 120,900
Feb 16, 2026 628 629 610 624 0 0.00% 221,400
Feb 13, 2026 627 638 616 624 -13 -2.04% 241,700
Feb 12, 2026 683 691 629 637 -38 -5.63% 490,500