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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 583 605 583 597 +14 +2.40% 5,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 465 471 460 465 +4 +0.87% 25,600
Feb 28, 2025 456 494 451 461 -2 -0.43% 148,000
Feb 21, 2025 491 495 458 463 -28 -5.70% 86,400
Feb 14, 2025 498 498 480 491 -6 -1.21% 55,000
Feb 7, 2025 490 524 482 497 +20 +4.19% 560,600
Jan 31, 2025 478 484 476 477 +2 +0.42% 15,000
Jan 24, 2025 471 483 465 475 +7 +1.50% 20,200
Jan 17, 2025 475 476 463 468 -13 -2.70% 18,000
Jan 10, 2025 478 483 468 481 +9 +1.91% 27,200
Dec 30, 2024 460 474 460 472 +15 +3.28% 13,800
Dec 27, 2024 462 481 455 457 0 0.00% 72,000
Dec 20, 2024 457 459 452 457 0 0.00% 14,400
Dec 13, 2024 463 463 456 457 -6 -1.30% 14,800
Dec 6, 2024 461 465 455 463 +8 +1.76% 23,400
Nov 29, 2024 448 466 440 455 +9 +2.02% 48,600
Nov 22, 2024 432 446 428 446 +20 +4.69% 18,200
Nov 15, 2024 442 456 426 426 -9 -2.07% 65,200
Nov 8, 2024 435 445 431 435 0 0.00% 20,000
Nov 1, 2024 431 455 428 435 +4 +0.93% 52,600
Oct 25, 2024 435 443 424 431 -4 -0.92% 35,000