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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 13, 2026	707	727	707	708	+3	+0.43%	15,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 6, 2026	705	-6.62%	734	40,500	0	95,200	ー
Jan 30, 2026	755	+9.10%	735	127,100	100	98,500	985.00
Jan 23, 2026	692	-3.22%	691	71,800	0	90,600	ー
Jan 16, 2026	715	-7.26%	712	105,700	0	102,700	ー
Jan 9, 2026	771	-4.46%	792	141,600	0	147,600	ー
Dec 30, 2025	807	+12.24%	864	381,200	ー	ー	ー
Dec 26, 2025	719	+20.64%	701	442,300	200	140,000	700.00
Dec 19, 2025	596	+2.23%	596	9,800	0	124,200	ー
Dec 12, 2025	583	+2.46%	584	2,500	0	123,600	ー
Dec 5, 2025	569	-2.90%	574	9,700	0	125,800	ー
Nov 28, 2025	586	+2.99%	586	6,700	0	123,300	ー
Nov 21, 2025	569	-6.57%	577	21,300	0	125,300	ー
Nov 14, 2025	609	-1.46%	613	62,500	0	132,400	ー
Nov 7, 2025	618	+3.52%	607	12,600	0	100,100	ー
Oct 31, 2025	597	+3.11%	585	17,500	0	96,000	ー
Oct 24, 2025	579	+4.70%	568	11,200	0	93,000	ー
Oct 17, 2025	553	-2.64%	557	10,300	0	94,800	ー
Oct 10, 2025	568	+0.53%	568	10,400	0	95,000	ー
Oct 3, 2025	565	-7.07%	588	33,000	0	97,300	ー
Sep 26, 2025	608	+7.23%	585	30,600	0	102,400	ー