ACCESS CO., LTD.(4813) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	610	623	579	617	+2	+0.33%	490,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	615	-4.65%	616	661,800	334,800	1,866,900	5.58
Jan 16, 2026	645	+7.86%	618	1,082,700	312,300	1,861,200	5.96
Jan 9, 2026	598	+5.10%	578	1,120,000	330,200	1,927,200	5.84
Dec 30, 2025	569	-0.70%	574	635,200	ー	ー	ー
Dec 26, 2025	573	+10.62%	568	4,864,400	330,700	2,620,100	7.92
Dec 19, 2025	518	+1.57%	531	2,581,500	269,000	2,429,000	9.03
Dec 12, 2025	510	-2.86%	519	2,317,900	258,100	3,152,000	12.21
Dec 5, 2025	525	-4.72%	528	1,360,200	257,400	2,517,400	9.78
Nov 28, 2025	551	+3.18%	547	1,618,400	225,500	2,131,900	9.45
Nov 21, 2025	534	-6.97%	546	1,014,400	207,700	2,140,900	10.31
Nov 14, 2025	574	+6.10%	576	799,100	200,000	1,800,200	9.00
Nov 7, 2025	541	-0.55%	536	688,000	258,100	1,880,300	7.29
Oct 31, 2025	544	-8.11%	567	982,400	252,100	1,785,800	7.08
Oct 24, 2025	592	+3.68%	592	564,000	243,700	1,755,900	7.21
Oct 17, 2025	571	-4.83%	580	671,400	264,600	1,827,700	6.91
Oct 10, 2025	600	+3.81%	601	1,524,100	280,900	1,773,700	6.31
Oct 3, 2025	578	-4.78%	583	1,844,100	307,700	3,075,600	10.00
Sep 26, 2025	607	+1.51%	603	1,332,700	289,500	3,156,000	10.90
Sep 19, 2025	598	-2.76%	606	2,605,500	286,000	2,778,300	9.71
Sep 12, 2025	615	-3.61%	626	1,346,500	269,000	1,907,500	7.09