kabutan

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

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
597
JPY
-8
(-1.32%)
Dec 16, 9:00 am JST
3.85
USD
Dec 15, 7:00 pm 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 589 605 562 597 +11 +1.88% 17,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 390 438 375 410 +15 +3.80% 324,400
Oct, 2020 436 668 391 395 -48 -10.84% 942,800
Sep, 2020 423 467 399 443 +24 +5.73% 81,600
Aug, 2020 361 422 352 419 +49 +13.24% 109,400
Jul, 2020 390 393 361 370 -24 -6.09% 77,000
Jun, 2020 371 444 350 394 +24 +6.49% 453,400
May, 2020 417 417 323 370 -80 -17.78% 436,800
Apr, 2020 336 620 264 450 +119 +35.95% 1,316,200
Mar, 2020 370 400 255 331 -54 -14.03% 224,200
Feb, 2020 507 557 377 385 -145 -27.36% 164,200
Jan, 2020 600 610 491 530 -77 -12.69% 165,000
Dec, 2019 594 643 552 607 +13 +2.19% 268,400
Nov, 2019 565 715 517 594 +29 +5.13% 975,200
Oct, 2019 493 628 492 565 +57 +11.22% 713,400
Sep, 2019 547 558 508 508 -39 -7.13% 144,400
Aug, 2019 711 716 512 547 -170 -23.71% 409,400
Jul, 2019 765 780 708 717 -40 -5.28% 209,400
Jun, 2019 706 800 682 757 +36 +4.99% 551,800
May, 2019 856 870 709 721 -135 -15.77% 1,041,400
Apr, 2019 1,125 1,169 805 856 -252 -22.74% 2,604,600