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
May 31, 2024 449 455 432 438 -10 -2.23% 100,000
May 24, 2024 480 499 447 448 -24 -5.08% 446,200
May 17, 2024 403 528 401 472 +66 +16.26% 653,600
May 10, 2024 402 408 400 406 +3 +0.74% 17,000
May 2, 2024 395 403 395 403 +1 +0.25% 4,000
Apr 26, 2024 393 405 390 402 +11 +2.81% 21,400
Apr 19, 2024 396 405 386 391 -9 -2.25% 56,800
Apr 12, 2024 400 407 389 400 -1 -0.25% 51,600
Apr 5, 2024 415 415 395 401 -14 -3.37% 42,600
Mar 29, 2024 432 443 402 415 -17 -3.94% 76,800
Mar 22, 2024 410 434 403 432 +22 +5.37% 36,800
Mar 15, 2024 424 424 400 410 -8 -1.91% 26,000
Mar 8, 2024 425 451 411 418 -7 -1.65% 124,000
Mar 1, 2024 404 433 400 425 +21 +5.20% 75,600
Feb 22, 2024 382 407 381 404 +19 +4.94% 50,400
Feb 16, 2024 453 453 380 385 -68 -15.01% 156,800
Feb 9, 2024 468 478 452 453 -15 -3.21% 66,600
Feb 2, 2024 455 494 437 468 +21 +4.70% 341,600
Jan 26, 2024 444 526 440 447 +3 +0.68% 634,600
Jan 19, 2024 439 447 437 444 +5 +1.14% 42,200