ACCESS CO., LTD.(4813) Historical

52 Week High Jan 31, 2025

1,192 JPY

52 Week Low Dec 2, 2025

512 JPY

Yearly High Jan 31, 2025

1,192 JPY

Yearly Low Dec 2, 2025

512 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	551	554	512	530	-21	-3.81%	1,272,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	638	+1.11%	638	7,442,000	277,100	1,803,900	6.51
Aug 29, 2025	631	-24.07%	697	7,015,800	275,100	1,712,700	6.23
Aug 22, 2025	831	+1.22%	828	769,700	689,000	1,369,700	1.99
Aug 15, 2025	821	+2.75%	821	771,000	784,600	1,430,000	1.82
Aug 8, 2025	799	+10.66%	772	1,089,100	787,700	1,483,200	1.88
Aug 1, 2025	722	-5.25%	729	1,239,800	804,100	1,592,300	1.98
Jul 25, 2025	762	-1.42%	733	1,207,000	797,900	1,603,300	2.01
Jul 18, 2025	773	+12.85%	720	1,558,900	839,000	1,697,700	2.02