kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
530
JPY
-5
(-0.93%)
Dec 5, 1:27 pm JST
3.42
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
531
Dec 5, 1:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
1,192 JPY
52 Week Low Dec 2, 2025
512 JPY
Yearly High Jan 31, 2025
1,192 JPY
Yearly Low Dec 2, 2025
512 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 538 547 528 530 -5 -0.93% 198,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 514 537 514 535 +16 +3.08% 233,700
Dec 3, 2025 515 525 514 519 +5 +0.97% 218,200
Dec 2, 2025 532 537 512 514 -18 -3.38% 261,000
Dec 1, 2025 551 554 531 532 -19 -3.45% 361,300
Nov 28, 2025 551 558 547 551 +2 +0.36% 240,600
Nov 27, 2025 553 561 548 549 -5 -0.90% 868,200
Nov 26, 2025 533 555 531 554 +26 +4.92% 317,400
Nov 25, 2025 535 540 526 528 -6 -1.12% 192,200
Nov 21, 2025 541 547 526 534 -14 -2.55% 363,200
Nov 20, 2025 556 562 548 548 -1 -0.18% 181,400
Nov 19, 2025 545 555 543 549 +4 +0.73% 72,700
Nov 18, 2025 549 557 543 545 -6 -1.09% 129,300
Nov 17, 2025 568 574 549 551 -23 -4.01% 267,800
Nov 14, 2025 572 587 568 574 -4 -0.69% 180,300
Nov 13, 2025 603 604 578 578 -19 -3.18% 109,700
Nov 12, 2025 586 601 583 597 +19 +3.29% 168,000
Nov 11, 2025 570 578 568 578 +11 +1.94% 135,100
Nov 10, 2025 549 568 544 567 +26 +4.81% 206,000
Nov 7, 2025 530 542 530 541 +7 +1.31% 158,300
Nov 6, 2025 536 541 528 534 0 0.00% 111,800