kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
617
JPY
+24
(+4.05%)
Jan 29, 3:30 pm JST
4.03
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
1,192 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
Jan 29, 2026 589 623 579 617 +24 +4.05% 172,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 600 603 593 593 -15 -2.47% 108,100
Jan 27, 2026 599 608 595 608 +10 +1.67% 76,700
Jan 26, 2026 610 610 596 598 -17 -2.76% 133,700
Jan 23, 2026 615 623 611 615 +2 +0.33% 105,700
Jan 22, 2026 605 625 604 613 +8 +1.32% 145,700
Jan 21, 2026 597 611 593 605 -10 -1.63% 162,100
Jan 20, 2026 630 632 615 615 -12 -1.91% 87,800
Jan 19, 2026 640 642 623 627 -18 -2.79% 160,500
Jan 16, 2026 636 650 632 645 +10 +1.57% 306,600
Jan 15, 2026 593 639 591 635 +37 +6.19% 322,400
Jan 14, 2026 608 612 593 598 -11 -1.81% 171,200
Jan 13, 2026 608 611 589 609 +11 +1.84% 282,500
Jan 9, 2026 588 601 583 598 +8 +1.36% 169,800
Jan 8, 2026 581 599 578 590 +17 +2.97% 226,500
Jan 7, 2026 584 584 572 573 -3 -0.52% 134,900
Jan 6, 2026 565 582 559 576 +12 +2.13% 312,900
Jan 5, 2026 579 579 557 564 -5 -0.88% 275,900
Dec 30, 2025 580 585 566 569 -11 -1.90% 210,900
Dec 29, 2025 571 586 555 580 +7 +1.22% 424,300
Dec 26, 2025 602 607 567 573 -38 -6.22% 809,300