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 Jan 5, 2026

840 JPY

Yearly Low Apr 1, 2026

631 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	638	652	631	643	-52	-7.48%	36,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 27, 2026	695	+1.76%	685	22,200	0	46,400	ー
Mar 19, 2026	683	-0.87%	680	6,300	0	77,900	ー
Mar 13, 2026	689	+1.32%	676	18,800	0	80,100	ー
Mar 6, 2026	680	-4.63%	688	17,000	0	81,200	ー
Feb 27, 2026	713	-0.42%	704	18,100	0	87,100	ー
Feb 20, 2026	716	+1.13%	711	15,300	0	91,300	ー
Feb 13, 2026	708	+0.43%	715	12,900	0	93,300	ー
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