Access Co., Ltd. (TYO:4813)
Japan · Delayed Price · Currency is JPY 469.00
+5.00 (1.08%)
Jun 4, 2026, 3:30 PM JST
Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 466.00 | 472.00 | 453.00 | 469.00 | - | 1.08% | 185,100 |
| Jun 3, 2026 | 491.00 | 493.00 | 464.00 | 464.00 | 464.00 | -6.07% | 395,600 |
| Jun 2, 2026 | 500.00 | 502.00 | 477.00 | 494.00 | 494.00 | -1.00% | 279,100 |
| Jun 1, 2026 | 497.00 | 504.00 | 489.00 | 499.00 | 499.00 | 0.40% | 177,500 |
| May 29, 2026 | 510.00 | 510.00 | 495.00 | 497.00 | 497.00 | -1.39% | 188,100 |
| May 28, 2026 | 511.00 | 512.00 | 498.00 | 504.00 | 504.00 | -2.33% | 209,500 |
| May 27, 2026 | 514.00 | 525.00 | 511.00 | 516.00 | 516.00 | 1.38% | 155,500 |
| May 26, 2026 | 511.00 | 513.00 | 504.00 | 509.00 | 509.00 | -0.39% | 90,100 |
| May 25, 2026 | 525.00 | 526.00 | 502.00 | 511.00 | 511.00 | -1.73% | 156,100 |
| May 22, 2026 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2.97% | 90,400 |
| May 21, 2026 | 512.00 | 514.00 | 505.00 | 505.00 | 505.00 | 0.60% | 100,700 |
| May 20, 2026 | 523.00 | 523.00 | 500.00 | 502.00 | 502.00 | -3.46% | 138,300 |
| May 19, 2026 | 511.00 | 523.00 | 508.00 | 520.00 | 520.00 | 2.77% | 111,700 |
| May 18, 2026 | 511.00 | 512.00 | 499.00 | 506.00 | 506.00 | -0.78% | 167,000 |
| May 15, 2026 | 515.00 | 527.00 | 506.00 | 510.00 | 510.00 | 0.20% | 243,800 |
| May 14, 2026 | 527.00 | 527.00 | 508.00 | 509.00 | 509.00 | -3.78% | 215,300 |
| May 13, 2026 | 530.00 | 537.00 | 528.00 | 529.00 | 529.00 | -0.19% | 105,700 |
| May 12, 2026 | 530.00 | 535.00 | 527.00 | 530.00 | 530.00 | - | 195,200 |
| May 11, 2026 | 533.00 | 539.00 | 525.00 | 530.00 | 530.00 | - | 227,900 |
| May 8, 2026 | 530.00 | 532.00 | 526.00 | 530.00 | 530.00 | - | 120,900 |
| May 7, 2026 | 531.00 | 534.00 | 527.00 | 530.00 | 530.00 | 0.38% | 133,200 |
| May 1, 2026 | 525.00 | 535.00 | 524.00 | 528.00 | 528.00 | 0.19% | 219,400 |
| Apr 30, 2026 | 529.00 | 529.00 | 520.00 | 527.00 | 527.00 | -0.57% | 152,800 |
| Apr 28, 2026 | 525.00 | 533.00 | 525.00 | 530.00 | 530.00 | 0.76% | 102,800 |
| Apr 27, 2026 | 530.00 | 535.00 | 525.00 | 526.00 | 526.00 | -0.75% | 149,700 |
| Apr 24, 2026 | 536.00 | 540.00 | 525.00 | 530.00 | 530.00 | -2.03% | 219,800 |
| Apr 23, 2026 | 533.00 | 541.00 | 525.00 | 541.00 | 541.00 | 1.50% | 182,300 |
| Apr 22, 2026 | 531.00 | 538.00 | 531.00 | 533.00 | 533.00 | -0.37% | 88,600 |
| Apr 21, 2026 | 543.00 | 547.00 | 535.00 | 535.00 | 535.00 | -1.11% | 119,400 |
| Apr 20, 2026 | 542.00 | 555.00 | 535.00 | 541.00 | 541.00 | -0.18% | 317,700 |
| Apr 17, 2026 | 534.00 | 543.00 | 530.00 | 542.00 | 542.00 | 1.31% | 104,200 |
| Apr 16, 2026 | 545.00 | 547.00 | 534.00 | 535.00 | 535.00 | -0.19% | 134,700 |
| Apr 15, 2026 | 549.00 | 555.00 | 533.00 | 536.00 | 536.00 | -2.37% | 180,600 |
| Apr 14, 2026 | 550.00 | 557.00 | 545.00 | 549.00 | 549.00 | 0.92% | 108,800 |
| Apr 13, 2026 | 541.00 | 546.00 | 534.00 | 544.00 | 544.00 | -0.37% | 109,200 |
| Apr 10, 2026 | 559.00 | 561.00 | 546.00 | 546.00 | 546.00 | -1.97% | 101,900 |
| Apr 9, 2026 | 570.00 | 573.00 | 553.00 | 557.00 | 557.00 | -2.11% | 91,100 |
| Apr 8, 2026 | 574.00 | 574.00 | 565.00 | 569.00 | 569.00 | 2.15% | 222,600 |
| Apr 7, 2026 | 569.00 | 576.00 | 557.00 | 557.00 | 557.00 | -1.24% | 107,500 |
| Apr 6, 2026 | 552.00 | 568.00 | 551.00 | 564.00 | 564.00 | 0.89% | 118,900 |
| Apr 3, 2026 | 552.00 | 567.00 | 552.00 | 559.00 | 559.00 | 1.27% | 80,000 |
| Apr 2, 2026 | 557.00 | 564.00 | 546.00 | 552.00 | 552.00 | 0.36% | 131,600 |
| Apr 1, 2026 | 529.00 | 554.00 | 527.00 | 550.00 | 550.00 | 5.97% | 223,300 |
| Mar 31, 2026 | 558.00 | 559.00 | 517.00 | 519.00 | 519.00 | -7.16% | 384,200 |
| Mar 30, 2026 | 559.00 | 563.00 | 552.00 | 559.00 | 559.00 | -5.09% | 313,400 |
| Mar 27, 2026 | 565.00 | 596.00 | 565.00 | 589.00 | 589.00 | 4.43% | 207,200 |
| Mar 26, 2026 | 586.00 | 587.00 | 560.00 | 564.00 | 564.00 | -4.57% | 227,500 |
| Mar 25, 2026 | 588.00 | 601.00 | 586.00 | 591.00 | 591.00 | 0.51% | 187,800 |
| Mar 24, 2026 | 587.00 | 594.00 | 580.00 | 588.00 | 588.00 | 3.16% | 204,300 |
| Mar 23, 2026 | 576.00 | 576.00 | 561.00 | 570.00 | 570.00 | -1.55% | 255,000 |