kabutan

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

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
643
JPY
-5
(-0.77%)
Apr 3, 3:30 pm JST
4.02
USD
Apr 3, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2025
950 JPY
52 Week Low Apr 7, 2025
418 JPY
Yearly High Jan 5, 2026
840 JPY
Yearly Low Apr 1, 2026
631 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 648 652 642 643 -5 -0.77% 3,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 2, 2026 642 648 634 648 +6 +0.93% 4,200
Apr 1, 2026 644 645 631 642 +8 +1.26% 4,600
Mar 31, 2026 644 649 634 634 -11 -1.71% 7,700
Mar 30, 2026 638 652 638 645 -50 -7.19% 12,400
Mar 27, 2026 679 711 677 695 +8 +1.16% 9,400
Mar 26, 2026 681 687 675 687 +1 +0.15% 2,100
Mar 25, 2026 687 689 685 686 +4 +0.59% 4,300
Mar 24, 2026 682 683 682 682 +3 +0.44% 1,700
Mar 23, 2026 680 687 673 679 -4 -0.59% 4,700
Mar 19, 2026 680 685 673 683 +5 +0.74% 2,800
Mar 18, 2026 678 678 678 678 +1 +0.15% 200
Mar 17, 2026 687 687 677 677 -5 -0.73% 800
Mar 16, 2026 689 689 679 682 -7 -1.02% 2,500
Mar 13, 2026 672 689 672 689 +12 +1.77% 4,700
Mar 12, 2026 673 677 670 677 0 0.00% 5,700
Mar 11, 2026 669 683 669 677 -1 -0.15% 3,400
Mar 10, 2026 674 690 674 678 +8 +1.19% 2,000
Mar 9, 2026 680 680 657 670 -10 -1.47% 3,000
Mar 6, 2026 681 681 677 680 -1 -0.15% 1,500
Mar 5, 2026 696 696 671 681 0 0.00% 3,000