kabutan

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

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
708
JPY
-12
(-1.67%)
Feb 13, 3:30 pm JST
4.62
USD
Feb 13, 1:30 am EST
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 Dec 30, 2025
950 JPY
Yearly Low Apr 7, 2025
418 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 710 724 708 708 -12 -1.67% 2,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 12, 2026 720 727 713 720 0 0.00% 3,100
Feb 10, 2026 707 724 707 720 +6 +0.84% 2,400
Feb 9, 2026 707 723 707 714 +9 +1.28% 4,500
Feb 6, 2026 703 705 702 705 -3 -0.42% 1,200
Feb 5, 2026 702 720 702 708 -19 -2.61% 10,600
Feb 4, 2026 731 750 722 727 -13 -1.76% 6,100
Feb 3, 2026 768 768 737 740 -15 -1.99% 10,500
Feb 2, 2026 754 758 730 755 0 0.00% 12,100
Jan 30, 2026 748 768 733 755 +7 +0.94% 12,700
Jan 29, 2026 703 752 702 748 +30 +4.18% 21,700
Jan 28, 2026 732 794 712 718 +24 +3.46% 76,800
Jan 27, 2026 689 709 689 694 +5 +0.73% 5,500
Jan 26, 2026 686 698 681 689 -3 -0.43% 10,400
Jan 23, 2026 684 700 684 692 +8 +1.17% 13,300
Jan 22, 2026 706 706 684 684 -17 -2.43% 6,400
Jan 21, 2026 680 701 680 701 +16 +2.34% 14,500
Jan 20, 2026 683 708 670 685 -8 -1.15% 21,800
Jan 19, 2026 712 712 686 693 -22 -3.08% 15,800
Jan 16, 2026 725 729 670 715 +5 +0.70% 53,200
Jan 15, 2026 722 729 710 710 -3 -0.42% 18,500