4813 ACCESS CO., LTD. - Historical Price

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.

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2025	777	790	769	776	+2	+0.26%	194,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 25, 2025	774	+4.74%	745	603,300	ー	ー	ー
Apr 18, 2025	739	+1.65%	728	703,700	851,200	1,698,900	2.00
Apr 11, 2025	727	-2.15%	699	1,458,700	838,500	1,687,100	2.01
Apr 4, 2025	743	-13.00%	778	1,822,300	885,800	1,785,400	2.02
Mar 28, 2025	854	-1.84%	869	1,170,900	1,170,000	1,790,900	1.53
Mar 21, 2025	870	-7.74%	905	1,970,400	1,177,200	1,836,300	1.56
Mar 14, 2025	943	-1.57%	958	1,109,600	1,188,600	1,762,900	1.48
Mar 7, 2025	958	+1.16%	964	924,000	1,192,100	1,766,500	1.48
Feb 28, 2025	947	-8.41%	988	1,466,500	1,199,200	1,781,700	1.49
Feb 21, 2025	1,034	-5.66%	1,066	1,355,000	1,205,600	1,878,300	1.56
Feb 14, 2025	1,096	+3.30%	1,088	1,030,000	1,132,400	2,004,600	1.77
Feb 7, 2025	1,061	-10.46%	1,097	1,942,100	1,019,300	1,952,200	1.92
Jan 31, 2025	1,185	+28.39%	1,114	5,158,100	1,056,800	2,018,700	1.91
Jan 24, 2025	923	+9.62%	881	1,224,000	495,200	1,835,100	3.71
Jan 17, 2025	842	-1.06%	844	1,003,800	476,600	1,899,900	3.99
Jan 10, 2025	851	-3.41%	897	2,179,100	477,500	1,931,400	4.04
Dec 30, 2024	881	-0.56%	880	422,400	ー	ー	ー
Dec 27, 2024	886	+3.99%	862	2,552,800	502,200	1,773,900	3.53
Dec 20, 2024	852	-5.12%	884	3,155,900	496,500	1,930,900	3.89
Dec 13, 2024	898	-4.37%	909	2,997,100	571,100	1,843,800	3.23

ACCESS CO., LTD.(4813) Historical

Latest Weekly Price

Weekly Margin Balance