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 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
Jul, 2022	411	418	401	418	+1	+0.24%	38,400
Jun, 2022	410	431	401	417	+10	+2.46%	37,200
May, 2022	409	425	394	407	-9	-2.16%	59,200
Apr, 2022	409	440	400	416	+4	+0.97%	68,400
Mar, 2022	406	427	389	412	-2	-0.48%	96,400
Feb, 2022	400	427	400	414	+14	+3.50%	55,400
Jan, 2022	393	446	377	400	+8	+2.04%	249,000
Dec, 2021	406	442	385	392	-12	-2.97%	536,600
Nov, 2021	423	735	387	404	-20	-4.72%	2,500,000
Oct, 2021	463	463	422	424	-34	-7.42%	133,000
Sep, 2021	465	474	434	458	+8	+1.78%	101,400
Aug, 2021	446	495	411	450	+3	+0.67%	219,600
Jul, 2021	492	493	447	447	-37	-7.64%	240,200
Jun, 2021	491	955	484	484	+68	+16.35%	13,244,800
May, 2021	420	432	397	416	0	0.00%	60,600
Apr, 2021	421	453	408	416	-4	-0.95%	124,600
Mar, 2021	451	455	399	420	-30	-6.67%	227,400
Feb, 2021	442	471	436	450	+9	+2.04%	200,400
Jan, 2021	424	522	418	441	+17	+4.01%	822,600
Dec, 2020	410	485	395	424	+14	+3.41%	599,400