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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	530	535	520	522	-8	-1.51%	287,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	530	-2.21%	537	927,800	678,700	1,705,800	2.51
Apr 17, 2026	542	-0.73%	542	637,500	621,400	1,711,000	2.75
Apr 10, 2026	546	-2.33%	563	642,000	621,000	1,705,600	2.75
Apr 3, 2026	559	-5.09%	545	1,132,500	647,000	1,679,800	2.60
Mar 27, 2026	589	+1.73%	579	1,081,800	518,400	1,686,400	3.25
Mar 19, 2026	579	-6.16%	605	1,895,500	464,200	1,738,700	3.75
Mar 13, 2026	617	+0.82%	603	672,400	430,500	1,574,400	3.66
Mar 6, 2026	612	-3.32%	594	1,274,700	408,800	1,606,400	3.93
Feb 27, 2026	633	+7.47%	602	567,300	335,000	1,786,500	5.33
Feb 20, 2026	589	-5.61%	612	639,700	364,700	1,821,700	5.00
Feb 13, 2026	624	-0.64%	651	1,185,100	333,900	1,794,200	5.37
Feb 6, 2026	628	+1.13%	619	932,900	310,700	1,870,900	6.02
Jan 30, 2026	621	+0.98%	614	887,100	376,700	1,871,300	4.97
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