kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
525
JPY
-5
(-0.94%)
Apr 30, 10:27 am JST
3.27
USD
Apr 29, 9:27 pm EDT
Result
PTS
outside of trading hours
524.7
Apr 30, 10:27 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 5, 2025
912 JPY
52 Week Low Dec 22, 2025
488 JPY
Yearly High Feb 12, 2026
691 JPY
Yearly Low Mar 31, 2026
517 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 530 535 520 525 -5 -0.94% 328,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 542 555 525 530 -12 -2.21% 927,800
Apr 17, 2026 541 557 530 542 -4 -0.73% 637,500
Apr 10, 2026 552 576 546 546 -13 -2.33% 642,000
Apr 3, 2026 559 567 517 559 -30 -5.09% 1,132,500
Mar 27, 2026 576 601 560 589 +10 +1.73% 1,081,800
Mar 19, 2026 615 658 572 579 -38 -6.16% 1,895,500
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