kabutan

ACCESS GROUP HOLDINGS CO.,LTD.(7042) Historical

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
597
JPY
-8
(-1.32%)
Dec 16, 9:00 am JST
3.85
USD
Dec 15, 7:00 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
630 JPY
52 Week Low Apr 7, 2025
418 JPY
Yearly High Nov 14, 2025
630 JPY
Yearly Low Apr 7, 2025
418 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 597 597 597 597 -8 -1.32% 100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 583 605 583 605 +22 +3.77% 5,300
Dec 12, 2025 588 588 583 583 -5 -0.85% 400
Dec 11, 2025 587 588 587 588 +1 +0.17% 200
Dec 10, 2025 593 593 583 587 +3 +0.51% 1,100
Dec 9, 2025 574 584 574 584 +10 +1.74% 300
Dec 8, 2025 567 577 567 574 +5 +0.88% 500
Dec 5, 2025 570 577 562 569 -8 -1.39% 5,400
Dec 4, 2025 580 583 577 577 +2 +0.35% 1,400
Dec 3, 2025 593 593 575 575 -11 -1.88% 1,800
Dec 2, 2025 584 586 584 586 -1 -0.17% 500
Dec 1, 2025 589 590 586 587 +1 +0.17% 600
Nov 28, 2025 586 586 586 586 -3 -0.51% 200
Nov 27, 2025 585 589 585 589 +5 +0.86% 1,400
Nov 26, 2025 582 584 582 584 -3 -0.51% 300
Nov 25, 2025 570 601 570 587 +18 +3.16% 4,800
Nov 21, 2025 566 571 563 569 +3 +0.53% 2,800
Nov 20, 2025 568 569 563 566 -4 -0.70% 5,200
Nov 19, 2025 572 577 567 570 -12 -2.06% 5,900
Nov 18, 2025 597 600 582 582 -19 -3.16% 2,600
Nov 17, 2025 595 601 588 601 -8 -1.31% 4,800