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

52 Week High Nov 14, 2025

630 JPY

52 Week Low Apr 7, 2025

418 JPY

Yearly High Nov 14, 2025

630 JPY

Yearly Low Apr 7, 2025

418 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	589	593	562	569	-17	-2.90%	9,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 19, 2025	567	+1.80%	567	13,400	0	93,300	ー
Sep 12, 2025	557	-1.24%	559	14,500	0	93,900	ー
Sep 5, 2025	564	+0.71%	558	14,100	0	102,000	ー
Aug 29, 2025	560	+3.70%	548	36,300	0	100,800	ー
Aug 22, 2025	540	-6.57%	556	80,300	0	100,300	ー
Aug 15, 2025	578	-3.83%	581	68,600	0	98,200	ー
Aug 8, 2025	601	+1.18%	590	22,400	0	94,000	ー
Aug 1, 2025	594	+0.51%	584	27,100	0	91,900	ー
Jul 25, 2025	591	+4.97%	570	52,100	0	92,800	ー
Jul 18, 2025	563	-0.88%	562	47,500	0	90,800	ー