kabutan

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

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
569
JPY
-8
(-1.39%)
Dec 5, 3:30 pm JST
3.68
USD
Dec 5, 1:30 am 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 5, 2025 570 577 562 569 -8 -1.39% 5,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 14, 2025 602 630 602 609 +7 +1.16% 18,200
Nov 13, 2025 617 617 600 602 -5 -0.82% 22,800
Nov 12, 2025 602 607 581 607 -4 -0.65% 12,900
Nov 11, 2025 623 623 611 611 -12 -1.93% 2,800
Nov 10, 2025 620 629 619 623 +5 +0.81% 5,800
Nov 7, 2025 607 618 606 618 +9 +1.48% 4,400
Nov 6, 2025 615 615 609 609 +13 +2.18% 1,600