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 17, 2025	583	605	583	605	+22	+3.77%	7,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	373	393	370	370	-7	-1.86%	22,000
Jul 22, 2020	381	392	377	377	-7	-1.82%	14,400
Jul 17, 2020	372	393	372	384	+9	+2.40%	18,400
Jul 10, 2020	366	389	366	375	-5	-1.32%	14,000
Jul 3, 2020	375	394	361	380	-8	-2.06%	20,400
Jun 26, 2020	388	400	381	388	+7	+1.84%	62,400
Jun 19, 2020	366	382	350	381	+8	+2.14%	36,800
Jun 12, 2020	399	424	356	373	-23	-5.81%	184,800
Jun 5, 2020	371	444	366	396	+26	+7.03%	157,200
May 29, 2020	389	389	360	370	-4	-1.07%	66,800
May 22, 2020	327	377	323	374	+41	+12.31%	69,400
May 15, 2020	376	391	333	333	-42	-11.20%	84,000
May 8, 2020	388	389	367	375	-12	-3.10%	46,400
May 1, 2020	434	486	376	387	-70	-15.32%	328,000
Apr 24, 2020	395	620	395	457	+112	+32.46%	1,009,000
Apr 17, 2020	284	345	283	345	+66	+23.66%	26,800
Apr 10, 2020	276	305	264	279	0	0.00%	52,800
Apr 3, 2020	296	336	275	279	-30	-9.71%	179,200
Mar 27, 2020	292	321	275	309	ー	ー%	14,000