Access Co., Ltd. (TYO:4813)
Japan · Delayed Price · Currency is JPY 650.00
-24.00 (-3.56%)
Aug 29, 2025, 11:30 AM JST
Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 670.00 | 719.00 | 646.00 | 674.00 | 674.00 | -2.32% | 2,044,400 |
| Aug 27, 2025 | 834.00 | 845.00 | 686.00 | 690.00 | 690.00 | -17.46% | 2,332,900 |
| Aug 26, 2025 | 861.00 | 866.00 | 836.00 | 836.00 | 836.00 | -3.80% | 216,800 |
| Aug 25, 2025 | 835.00 | 870.00 | 827.00 | 869.00 | 869.00 | 4.57% | 304,700 |
| Aug 22, 2025 | 819.00 | 834.00 | 817.00 | 831.00 | 831.00 | 0.97% | 121,000 |
| Aug 21, 2025 | 817.00 | 836.00 | 817.00 | 823.00 | 823.00 | 0.37% | 119,100 |
| Aug 20, 2025 | 826.00 | 828.00 | 812.00 | 820.00 | 820.00 | -0.73% | 196,600 |
| Aug 19, 2025 | 835.00 | 837.00 | 826.00 | 826.00 | 826.00 | -0.84% | 128,900 |
| Aug 18, 2025 | 824.00 | 849.00 | 821.00 | 833.00 | 833.00 | 1.46% | 204,100 |
| Aug 15, 2025 | 827.00 | 836.00 | 814.00 | 821.00 | 821.00 | -0.61% | 184,800 |
| Aug 14, 2025 | 826.00 | 834.00 | 816.00 | 826.00 | 826.00 | - | 165,700 |
| Aug 13, 2025 | 828.00 | 831.00 | 811.00 | 826.00 | 826.00 | 1.10% | 200,500 |
| Aug 12, 2025 | 808.00 | 817.00 | 800.00 | 817.00 | 817.00 | 2.25% | 220,000 |
| Aug 8, 2025 | 790.00 | 800.00 | 786.00 | 799.00 | 799.00 | - | 149,500 |
| Aug 7, 2025 | 769.00 | 805.00 | 766.00 | 799.00 | 799.00 | 4.31% | 332,300 |
| Aug 6, 2025 | 772.00 | 776.00 | 759.00 | 766.00 | 766.00 | -0.65% | 148,700 |
| Aug 5, 2025 | 758.00 | 773.00 | 755.00 | 771.00 | 771.00 | 3.07% | 215,400 |
| Aug 4, 2025 | 710.00 | 759.00 | 710.00 | 748.00 | 748.00 | 3.60% | 243,200 |
| Aug 1, 2025 | 720.00 | 736.00 | 720.00 | 722.00 | 722.00 | 0.42% | 196,300 |
| Jul 31, 2025 | 709.00 | 737.00 | 704.00 | 719.00 | 719.00 | 0.84% | 252,700 |
| Jul 30, 2025 | 725.00 | 734.00 | 712.00 | 713.00 | 713.00 | -1.38% | 172,400 |
| Jul 29, 2025 | 731.00 | 741.00 | 702.00 | 723.00 | 723.00 | -7.66% | 439,200 |
| Jul 28, 2025 | 762.00 | 787.00 | 758.00 | 783.00 | 783.00 | 2.76% | 179,200 |
| Jul 25, 2025 | 749.00 | 764.00 | 744.00 | 762.00 | 762.00 | 1.46% | 165,400 |
| Jul 24, 2025 | 748.00 | 754.00 | 738.00 | 751.00 | 751.00 | 0.94% | 145,900 |
| Jul 23, 2025 | 712.00 | 750.00 | 712.00 | 744.00 | 744.00 | 4.64% | 330,900 |
| Jul 22, 2025 | 743.00 | 763.00 | 708.00 | 711.00 | 711.00 | -8.02% | 564,800 |
| Jul 18, 2025 | 744.00 | 776.00 | 730.00 | 773.00 | 773.00 | 4.32% | 514,700 |
| Jul 17, 2025 | 694.00 | 743.00 | 691.00 | 741.00 | 741.00 | 7.39% | 525,300 |
| Jul 16, 2025 | 678.00 | 697.00 | 670.00 | 690.00 | 690.00 | 2.07% | 203,500 |
| Jul 15, 2025 | 679.00 | 684.00 | 669.00 | 676.00 | 676.00 | -0.73% | 166,800 |
| Jul 14, 2025 | 680.00 | 687.00 | 672.00 | 681.00 | 681.00 | -0.58% | 148,600 |
| Jul 11, 2025 | 670.00 | 690.00 | 668.00 | 685.00 | 685.00 | 2.24% | 272,400 |
| Jul 10, 2025 | 669.00 | 674.00 | 661.00 | 670.00 | 670.00 | 0.60% | 196,000 |
| Jul 9, 2025 | 658.00 | 671.00 | 648.00 | 666.00 | 666.00 | 1.37% | 351,600 |
| Jul 8, 2025 | 646.00 | 672.00 | 642.00 | 657.00 | 657.00 | 2.02% | 365,500 |
| Jul 7, 2025 | 661.00 | 662.00 | 643.00 | 644.00 | 644.00 | -3.01% | 412,500 |
| Jul 4, 2025 | 680.00 | 700.00 | 664.00 | 664.00 | 664.00 | -1.34% | 554,300 |
| Jul 3, 2025 | 694.00 | 694.00 | 662.00 | 673.00 | 673.00 | -2.60% | 644,100 |
| Jul 2, 2025 | 676.00 | 705.00 | 673.00 | 691.00 | 691.00 | 2.37% | 727,200 |
| Jul 1, 2025 | 740.00 | 747.00 | 669.00 | 675.00 | 675.00 | -14.01% | 2,163,800 |
| Jun 30, 2025 | 834.00 | 855.00 | 781.00 | 785.00 | 785.00 | -9.14% | 700,500 |
| Jun 27, 2025 | 857.00 | 883.00 | 850.00 | 864.00 | 864.00 | 1.89% | 286,000 |
| Jun 26, 2025 | 850.00 | 854.00 | 835.00 | 848.00 | 848.00 | -0.47% | 163,800 |
| Jun 25, 2025 | 841.00 | 854.00 | 820.00 | 852.00 | 852.00 | 1.43% | 204,100 |
| Jun 24, 2025 | 842.00 | 850.00 | 828.00 | 840.00 | 840.00 | 1.45% | 148,000 |
| Jun 23, 2025 | 833.00 | 842.00 | 817.00 | 828.00 | 828.00 | -1.78% | 265,000 |
| Jun 20, 2025 | 836.00 | 865.00 | 836.00 | 843.00 | 843.00 | 0.60% | 333,600 |
| Jun 19, 2025 | 835.00 | 847.00 | 833.00 | 838.00 | 838.00 | 0.12% | 91,600 |
| Jun 18, 2025 | 828.00 | 855.00 | 827.00 | 837.00 | 837.00 | 0.12% | 138,700 |