Access Co., Ltd. (TYO:4813)
Japan · Delayed Price · Currency is JPY 409.00
+26.00 (6.79%)
Sep 24, 2026, 11:06 AM JST
Access Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 376.00 | 392.00 | 369.00 | 383.00 | 383.00 | 2.13% | 548,800 |
| Sep 17, 2026 | 374.00 | 383.00 | 370.00 | 375.00 | 375.00 | -0.53% | 573,800 |
| Sep 16, 2026 | 385.00 | 385.00 | 368.00 | 377.00 | 377.00 | -1.82% | 696,500 |
| Sep 15, 2026 | 395.00 | 403.00 | 376.00 | 384.00 | 384.00 | -2.54% | 1,005,200 |
| Sep 14, 2026 | 385.00 | 413.00 | 383.00 | 394.00 | 394.00 | -1.75% | 914,100 |
| Sep 11, 2026 | 407.00 | 407.00 | 393.00 | 401.00 | 401.00 | -2.91% | 456,400 |
| Sep 10, 2026 | 405.00 | 422.00 | 403.00 | 413.00 | 413.00 | 0.98% | 325,600 |
| Sep 9, 2026 | 410.00 | 418.00 | 406.00 | 409.00 | 409.00 | -1.68% | 315,300 |
| Sep 8, 2026 | 432.00 | 434.00 | 416.00 | 416.00 | 416.00 | -4.15% | 354,300 |
| Sep 7, 2026 | 422.00 | 434.00 | 420.00 | 434.00 | 434.00 | 3.09% | 198,900 |
| Sep 4, 2026 | 427.00 | 434.00 | 420.00 | 421.00 | 421.00 | -0.94% | 384,500 |
| Sep 3, 2026 | 420.00 | 430.00 | 414.00 | 425.00 | 425.00 | -0.23% | 722,400 |
| Sep 2, 2026 | 448.00 | 448.00 | 416.00 | 426.00 | 426.00 | -5.12% | 820,300 |
| Sep 1, 2026 | 455.00 | 462.00 | 439.00 | 449.00 | 449.00 | -3.02% | 719,600 |
| Aug 31, 2026 | 444.00 | 465.00 | 433.00 | 463.00 | 463.00 | 5.71% | 712,100 |
| Aug 28, 2026 | 464.00 | 469.00 | 435.00 | 438.00 | 438.00 | -5.81% | 937,900 |
| Aug 27, 2026 | 469.00 | 490.00 | 455.00 | 465.00 | 465.00 | 0.87% | 792,300 |
| Aug 26, 2026 | 445.00 | 464.00 | 442.00 | 461.00 | 461.00 | 2.44% | 380,700 |
| Aug 25, 2026 | 442.00 | 451.00 | 426.00 | 450.00 | 450.00 | 1.81% | 446,700 |
| Aug 24, 2026 | 452.00 | 462.00 | 436.00 | 442.00 | 442.00 | -2.21% | 577,300 |
| Aug 21, 2026 | 446.00 | 463.00 | 439.00 | 452.00 | 452.00 | 1.12% | 649,300 |
| Aug 20, 2026 | 411.00 | 447.00 | 409.00 | 447.00 | 447.00 | 9.02% | 936,400 |
| Aug 19, 2026 | 430.00 | 434.00 | 402.00 | 410.00 | 410.00 | -4.65% | 990,700 |
| Aug 18, 2026 | 401.00 | 432.00 | 392.00 | 430.00 | 430.00 | 6.17% | 970,500 |
| Aug 17, 2026 | 430.00 | 430.00 | 402.00 | 405.00 | 405.00 | -6.25% | 1,009,500 |
| Aug 14, 2026 | 420.00 | 447.00 | 415.00 | 432.00 | 432.00 | 2.86% | 803,500 |
| Aug 13, 2026 | 407.00 | 430.00 | 403.00 | 420.00 | 420.00 | 2.69% | 949,500 |
| Aug 12, 2026 | 421.00 | 424.00 | 400.00 | 409.00 | 409.00 | -4.66% | 1,603,000 |
| Aug 10, 2026 | 387.00 | 448.00 | 387.00 | 429.00 | 429.00 | 12.60% | 1,878,800 |
| Aug 7, 2026 | 422.00 | 422.00 | 370.00 | 381.00 | 381.00 | -10.35% | 2,174,100 |
| Aug 6, 2026 | 383.00 | 439.00 | 383.00 | 425.00 | 425.00 | 14.86% | 3,852,300 |
| Aug 5, 2026 | 348.00 | 383.00 | 345.00 | 370.00 | 370.00 | 7.25% | 3,476,300 |
| Aug 4, 2026 | 348.00 | 368.00 | 343.00 | 345.00 | 345.00 | - | 1,665,800 |
| Aug 3, 2026 | 341.00 | 352.00 | 336.00 | 345.00 | 345.00 | 0.58% | 1,174,300 |
| Jul 31, 2026 | 341.00 | 361.00 | 341.00 | 343.00 | 343.00 | 0.29% | 1,385,000 |
| Jul 30, 2026 | 344.00 | 350.00 | 341.00 | 342.00 | 342.00 | -0.29% | 277,100 |
| Jul 29, 2026 | 343.00 | 347.00 | 336.00 | 343.00 | 343.00 | 0.59% | 268,700 |
| Jul 28, 2026 | 347.00 | 349.00 | 336.00 | 341.00 | 341.00 | -1.45% | 426,700 |
| Jul 27, 2026 | 335.00 | 346.00 | 330.00 | 346.00 | 346.00 | 3.28% | 422,200 |
| Jul 24, 2026 | 337.00 | 340.00 | 327.00 | 335.00 | 335.00 | -0.89% | 563,700 |
| Jul 23, 2026 | 340.00 | 348.00 | 333.00 | 338.00 | 338.00 | -0.59% | 645,100 |
| Jul 22, 2026 | 345.00 | 353.00 | 340.00 | 340.00 | 340.00 | -1.73% | 491,100 |
| Jul 21, 2026 | 336.00 | 350.00 | 336.00 | 346.00 | 346.00 | 1.17% | 538,900 |
| Jul 17, 2026 | 335.00 | 343.00 | 318.00 | 342.00 | 342.00 | 1.79% | 828,900 |
| Jul 16, 2026 | 347.00 | 353.00 | 334.00 | 336.00 | 336.00 | -3.45% | 1,093,300 |
| Jul 15, 2026 | 344.00 | 359.00 | 341.00 | 348.00 | 348.00 | 1.16% | 2,292,000 |
| Jul 14, 2026 | 329.00 | 352.00 | 320.00 | 344.00 | 344.00 | 2.08% | 752,200 |
| Jul 13, 2026 | 341.00 | 345.00 | 334.00 | 337.00 | 337.00 | -2.32% | 672,100 |
| Jul 10, 2026 | 350.00 | 357.00 | 339.00 | 345.00 | 345.00 | -0.29% | 2,298,400 |
| Jul 9, 2026 | 343.00 | 351.00 | 342.00 | 346.00 | 346.00 | - | 896,600 |