kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
523
JPY
-12
(-2.24%)
Dec 5, 2:15 pm JST
3.37
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
525.8
Dec 5, 2:14 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 551 554 512 523 -28 -5.08% 1,289,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 547 604 526 551 +7 +1.29% 4,119,900
Oct, 2025 597 618 543 544 -60 -9.93% 5,101,800
Sep, 2025 628 687 593 604 -27 -4.28% 13,210,900
Aug, 2025 720 870 631 631 -88 -12.24% 9,841,900
Jul, 2025 740 787 642 719 -66 -8.41% 9,496,800
Jun, 2025 839 912 781 785 -68 -7.97% 5,412,300
May, 2025 767 880 758 853 +85 +11.07% 4,791,900
Apr, 2025 798 809 642 768 -28 -3.52% 4,430,900
Mar, 2025 977 989 793 796 -151 -15.95% 5,730,300
Feb, 2025 1,155 1,155 937 947 -238 -20.08% 5,793,600
Jan, 2025 909 1,192 828 1,185 +304 +34.51% 9,565,000
Dec, 2024 947 1,010 842 881 -366 -29.35% 15,476,900
Nov, 2024 1,252 1,379 1,212 1,247 -35 -2.73% 7,039,500
Oct, 2024 1,450 1,452 1,202 1,282 -152 -10.60% 9,235,000
Sep, 2024 1,317 1,812 1,221 1,434 +237 +19.80% 31,007,600
Aug, 2024 1,335 1,346 927 1,197 -134 -10.07% 7,773,200
Jul, 2024 1,283 1,409 1,225 1,331 +56 +4.39% 6,832,500
Jun, 2024 1,463 1,585 1,271 1,275 -108 -7.81% 15,192,200
May, 2024 1,463 1,690 1,352 1,383 -70 -4.82% 15,360,000
Apr, 2024 1,820 1,820 1,336 1,453 -330 -18.51% 27,840,500