kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
617
JPY
+12
(+1.98%)
Mar 13, 3:30 pm JST
3.87
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 14, 2025
960 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
Mar 13, 2026 601 618 601 617 +12 +1.98% 90,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 592 624 577 617 +5 +0.82% 672,400
Mar 6, 2026 621 636 560 612 -21 -3.32% 1,274,700
Feb 27, 2026 580 633 567 633 +44 +7.47% 567,300
Feb 20, 2026 628 629 588 589 -35 -5.61% 639,700
Feb 13, 2026 630 691 616 624 -4 -0.64% 1,185,100
Feb 6, 2026 625 642 601 628 +7 +1.13% 932,900
Jan 30, 2026 610 647 579 621 +6 +0.98% 887,100
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