About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.
(C) 2024 MINKABU THE INFONOID, Inc.

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
867
JPY
+15
(+1.76%)
Dec 23, 3:30 pm JST
5.53
USD
Dec 23, 1:30 am EST
Result
PTS
outside of trading hours
865
Dec 23, 6:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 27, 2024
1,854 JPY
52 Week Low Jan 24, 2024
755 JPY
Yearly High Mar 27, 2024
1,854 JPY
Yearly Low Jan 24, 2024
755 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 23, 2024 855 875 850 867 +15 +1.76% 1,150,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 20, 2024 852 -5.12% 884 3,155,900
Dec 13, 2024 898 -4.37% 909 2,997,100 571,100 1,843,800 3.23
Dec 6, 2024 939 -24.70% 944 6,348,700 527,000 1,926,000 3.65
Nov 29, 2024 1,247 -5.46% 1,268 2,790,800 573,800 2,112,500 3.68
Nov 22, 2024 1,319 +1.85% 1,323 1,880,000 805,300 2,011,200 2.50
Nov 15, 2024 1,295 +0.94% 1,292 1,391,300 835,700 1,902,600 2.28
Nov 8, 2024 1,283 +2.39% 1,276 725,700 929,900 1,910,200 2.05
Nov 1, 2024 1,253 +2.96% 1,280 1,407,400 964,700 1,926,100 2.00
Oct 25, 2024 1,217 -5.73% 1,276 1,776,600 946,900 1,913,900 2.02
Oct 18, 2024 1,291 +2.38% 1,270 1,489,800 837,000 1,951,100 2.33
Oct 11, 2024 1,261 -4.11% 1,291 2,826,700 841,700 1,955,200 2.32
Oct 4, 2024 1,315 -12.22% 1,382 2,584,100 860,500 1,782,600 2.07
Sep 27, 2024 1,498 -6.49% 1,528 2,663,700 956,700 1,836,300 1.92
Sep 20, 2024 1,602 -8.04% 1,687 5,095,100 1,526,900 1,949,600 1.28
Sep 13, 2024 1,742 +21.56% 1,675 13,301,700 1,046,400 2,002,200 1.91
Sep 6, 2024 1,433 +19.72% 1,372 9,349,200 679,000 1,880,300 2.77
Aug 30, 2024 1,197 -2.21% 1,194 1,242,000 452,600 1,696,400 3.75
Aug 23, 2024 1,224 +1.41% 1,217 1,009,100 454,800 1,617,800 3.56
Aug 16, 2024 1,207 +3.69% 1,189 2,071,800 468,900 1,579,900 3.37
Aug 9, 2024 1,164 -3.24% 1,063 2,647,200 431,500 1,528,900 3.54