kabutan

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

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
605
JPY
+22
(+3.77%)
Dec 15, 3:30 pm JST
3.90
USD
Dec 15, 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 589 605 562 605 +19 +3.24% 22,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2024 425 451 400 415 -14 -3.26% 275,600
Feb, 2024 460 478 380 429 -34 -7.34% 369,800
Jan, 2024 413 526 412 463 +43 +10.24% 1,068,000
Dec, 2023 441 442 395 420 -21 -4.76% 488,400
Nov, 2023 443 473 425 441 0 0.00% 495,400
Oct, 2023 485 860 409 441 -47 -9.63% 7,126,600
Sep, 2023 480 544 462 488 +6 +1.24% 425,400
Aug, 2023 549 561 432 482 -70 -12.68% 593,600
Jul, 2023 532 566 484 552 +20 +3.76% 485,000
Jun, 2023 452 765 452 532 +73 +15.90% 7,912,800
May, 2023 432 539 430 459 +27 +6.25% 463,800
Apr, 2023 470 484 420 432 -31 -6.70% 656,400
Mar, 2023 363 684 337 463 +98 +26.85% 12,548,200
Feb, 2023 354 374 345 365 +11 +3.11% 69,400
Jan, 2023 327 375 327 354 +19 +5.67% 79,400
Dec, 2022 365 366 305 335 -30 -8.22% 243,800
Nov, 2022 387 401 365 365 -23 -5.93% 376,800
Oct, 2022 393 469 378 388 -5 -1.27% 908,400
Sep, 2022 542 545 387 393 -167 -29.82% 1,774,000
Aug, 2022 414 560 403 560 +142 +33.97% 365,600