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
ー
ー
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 909 1,192 512 525 -356 -40.41% 78,855,500

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