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

52 Week High Dec 30, 2025

950 JPY

52 Week Low Jun 13, 2025

506 JPY

Yearly High Jan 5, 2026

840 JPY

Yearly Low May 19, 2026

590 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 26, 2026	594	597	593	593	-7	-1.17%	5,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 22, 2026	600	-0.17%	596	14,800	0	53,400	ー
May 15, 2026	601	-3.22%	604	15,700	0	56,900	ー
May 8, 2026	621	+2.31%	612	5,100	ー	ー	ー
May 1, 2026	607	-1.62%	609	4,200	0	56,200	ー
Apr 24, 2026	617	-0.80%	617	12,000	0	55,500	ー
Apr 17, 2026	622	-2.35%	626	14,500	0	54,900	ー
Apr 10, 2026	637	-0.93%	634	10,900	0	52,700	ー
Apr 3, 2026	643	-7.48%	643	32,500	0	52,300	ー
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