kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
525
JPY
-10
(-1.87%)
Dec 5, 3:30 pm JST
3.39
USD
Dec 5, 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 2, 2025
512 JPY
Yearly High Jan 31, 2025
1,192 JPY
Yearly Low Dec 2, 2025
512 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 551 554 512 525 -26 -4.72% 1,360,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 628 687 610 638 +7 +1.11% 7,442,000
Aug 29, 2025 835 870 631 631 -200 -24.07% 7,015,800
Aug 22, 2025 824 849 812 831 +10 +1.22% 769,700
Aug 15, 2025 808 836 800 821 +22 +2.75% 771,000
Aug 8, 2025 710 805 710 799 +77 +10.66% 1,089,100
Aug 1, 2025 762 787 702 722 -40 -5.25% 1,239,800
Jul 25, 2025 743 764 708 762 -11 -1.42% 1,207,000
Jul 18, 2025 680 776 669 773 +88 +12.85% 1,558,900