About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.
minkabu the infonoid
(C) 2024 MINKABU THE INFONOID, Inc.
kabutan

ACCESS CO., LTD.(4813) Historical

4813
TSE Prime
ACCESS CO., LTD.
792
JPY
0
(0.00%)
May 16, 3:30 pm JST
5.45
USD
May 16, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2024
1,812 JPY
52 Week Low Apr 7, 2025
642 JPY
Yearly High Jan 31, 2025
1,192 JPY
Yearly Low Apr 7, 2025
642 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 909 1,192 642 792 -89 -10.10% 26,978,000

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 824 1,854 755 881 +50 +6.02% 195,398,500
2023 824 1,174 653 831 +5 +0.61% 42,975,200
2022 709 939 506 826 +119 +16.83% 31,323,100
2021 739 1,150 679 707 -28 -3.81% 31,182,400
2020 945 1,166 688 735 -220 -23.04% 61,517,100
2019 762 1,138 751 955 +163 +20.58% 33,498,400
2018 1,215 1,277 720 792 -392 -33.11% 66,115,700
2017 718 1,205 672 1,184 +467 +65.13% 148,022,100
2016 598 843 503 717 +118 +19.70% 98,575,200
2015 508 1,521 479 599 +91 +17.91% 505,843,700
2014 700 790 483 508 -189 -27.12% 76,084,000
2013 590 1,145 541 697 +124 +21.64% 133,932,502
2012 326 766 276 573 +246 +75.23% 122,403,499
2011 1,088 1,255 315 327 -754 -69.75% 78,562,902
2010 1,387 1,777 986 1,081 -282 -20.69% 123,722,308
2009 2,549 3,129 1,290 1,363 -1,113 -44.95% 120,049,700
2008 4,999 5,079 930 2,476 -2,623 -51.44% 118,455,501
2007 5,549 6,599 2,319 5,099 -390 -7.11% 160,479,506
2006 10,499 11,799 5,349 5,489 -4,610 -45.65% 121,833,778
2005 9,766 11,266 5,666 10,099 +500 +5.21% 131,347,614