kabutan

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

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
569
JPY
-8
(-1.39%)
Dec 5, 3:30 pm JST
3.68
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 589 593 562 569 -17 -2.90% 15,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 597 630 563 586 -11 -1.84% 103,100
Oct, 2025 589 600 550 597 +8 +1.36% 64,500
Sep, 2025 558 609 549 589 +29 +5.18% 90,500
Aug, 2025 595 610 533 560 -36 -6.04% 209,000
Jul, 2025 523 596 517 596 +70 +13.31% 166,100
Jun, 2025 530 540 506 526 -3 -0.57% 80,600
May, 2025 510 536 493 529 +9 +1.73% 178,200
Apr, 2025 526 606 418 520 -6 -1.14% 628,000
Mar, 2025 465 615 460 526 +65 +14.10% 574,200
Feb, 2025 490 524 451 461 -16 -3.35% 850,000
Jan, 2025 478 484 463 477 +5 +1.06% 80,400
Dec, 2024 461 481 452 472 +17 +3.74% 138,400
Nov, 2024 439 466 426 455 +15 +3.41% 158,600
Oct, 2024 418 455 418 440 +20 +4.76% 168,000
Sep, 2024 444 450 398 420 -20 -4.55% 265,600
Aug, 2024 465 467 359 440 -23 -4.97% 571,800
Jul, 2024 461 471 452 463 +3 +0.65% 169,600
Jun, 2024 439 463 425 460 +22 +5.02% 282,800
May, 2024 395 528 395 438 +36 +8.96% 1,220,800
Apr, 2024 415 415 386 402 -13 -3.13% 172,400