ACCESS CO., LTD.(4813) Historical

52 Week High Jan 31, 2025

1,192 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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2026	579	650	557	617	+48	+8.44%	3,527,400

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	909	1,192	488	569	-312	-35.41%	89,254,500
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