kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
617
JPY
+24
(+4.05%)
Jan 29, 3:30 pm JST
4.03
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
1,192 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
Jan 29, 2026 610 623 579 617 +2 +0.33% 662,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 640 642 593 615 -30 -4.65% 661,800
Jan 16, 2026 608 650 589 645 +47 +7.86% 1,082,700
Jan 9, 2026 579 601 557 598 +29 +5.10% 1,120,000
Dec 30, 2025 571 586 555 569 -4 -0.70% 635,200
Dec 26, 2025 523 626 488 573 +55 +10.62% 4,864,400
Dec 19, 2025 550 566 501 518 +8 +1.57% 2,581,500
Dec 12, 2025 515 533 508 510 -15 -2.86% 2,317,900
Dec 5, 2025 551 554 512 525 -26 -4.72% 1,360,200
Nov 28, 2025 535 561 526 551 +17 +3.18% 1,618,400
Nov 21, 2025 568 574 526 534 -40 -6.97% 1,014,400
Nov 14, 2025 549 604 544 574 +33 +6.10% 799,100
Nov 7, 2025 547 550 528 541 -3 -0.55% 688,000
Oct 31, 2025 596 609 543 544 -48 -8.11% 982,400
Oct 24, 2025 576 607 576 592 +21 +3.68% 564,000
Oct 17, 2025 586 599 568 571 -29 -4.83% 671,400
Oct 10, 2025 595 618 585 600 +22 +3.81% 1,524,100
Oct 3, 2025 602 610 560 578 -29 -4.78% 1,844,100
Sep 26, 2025 597 617 593 607 +9 +1.51% 1,332,700
Sep 19, 2025 623 632 595 598 -17 -2.76% 2,605,500
Sep 12, 2025 647 648 613 615 -23 -3.61% 1,346,500