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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 583 605 583 605 +22 +3.77% 10,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 433 440 429 435 +2 +0.46% 14,200
Oct 11, 2024 445 449 425 433 -12 -2.70% 37,600
Oct 4, 2024 417 446 417 445 +13 +3.01% 51,600
Sep 27, 2024 436 449 422 432 0 0.00% 53,600
Sep 20, 2024 413 450 410 432 +20 +4.85% 57,600
Sep 13, 2024 409 443 398 412 -2 -0.48% 79,600
Sep 6, 2024 444 444 410 414 -26 -5.91% 58,400
Aug 30, 2024 452 452 431 440 -20 -4.35% 129,800
Aug 23, 2024 428 463 425 460 +35 +8.24% 101,200
Aug 16, 2024 400 439 400 425 +35 +8.97% 155,200
Aug 9, 2024 407 410 359 390 -44 -10.14% 156,200
Aug 2, 2024 463 468 428 434 -29 -6.26% 41,800
Jul 26, 2024 462 469 456 463 +3 +0.65% 40,000
Jul 19, 2024 464 471 458 460 +4 +0.88% 22,000
Jul 12, 2024 460 468 452 456 +1 +0.22% 51,000
Jul 5, 2024 461 467 454 455 -5 -1.09% 44,200
Jun 28, 2024 451 463 442 460 +9 +2.00% 63,000
Jun 21, 2024 450 463 448 451 +2 +0.45% 50,800
Jun 14, 2024 432 458 432 449 +20 +4.66% 53,600
Jun 7, 2024 439 459 425 429 -9 -2.05% 115,400