ACCESS CO., LTD.(4813) Historical

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 Weekly Price

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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	617	+0.82%	603	672,400	ー	ー	ー
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
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