Access Co., Ltd. (TYO:4813)
Japan · Delayed Price · Currency is JPY 342.00
+6.00 (1.79%)
Jul 17, 2026, 3:30 PM JST
Access Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 345.00 | 347.00 | 336.00 | 346.00 | 346.00 | 0.29% | 452,800 |
| Jul 7, 2026 | 345.00 | 349.00 | 340.00 | 345.00 | 345.00 | -0.29% | 634,000 |
| Jul 6, 2026 | 350.00 | 360.00 | 342.00 | 346.00 | 346.00 | 0.87% | 1,600,700 |
| Jul 3, 2026 | 346.00 | 348.00 | 338.00 | 343.00 | 343.00 | 0.88% | 282,700 |
| Jul 2, 2026 | 345.00 | 352.00 | 338.00 | 340.00 | 340.00 | -1.73% | 464,800 |
| Jul 1, 2026 | 343.00 | 347.00 | 340.00 | 346.00 | 346.00 | 0.29% | 184,100 |
| Jun 30, 2026 | 349.00 | 352.00 | 337.00 | 345.00 | 345.00 | 1.17% | 349,200 |
| Jun 29, 2026 | 359.00 | 359.00 | 339.00 | 341.00 | 341.00 | 1.79% | 464,700 |
| Jun 26, 2026 | 339.00 | 341.00 | 326.00 | 335.00 | 335.00 | -1.18% | 429,200 |
| Jun 25, 2026 | 356.00 | 356.00 | 339.00 | 339.00 | 339.00 | -4.51% | 717,800 |
| Jun 24, 2026 | 349.00 | 359.00 | 348.00 | 355.00 | 355.00 | - | 427,900 |
| Jun 23, 2026 | 379.00 | 379.00 | 353.00 | 355.00 | 355.00 | -7.07% | 495,600 |
| Jun 22, 2026 | 393.00 | 407.00 | 380.00 | 382.00 | 382.00 | -1.04% | 519,400 |
| Jun 19, 2026 | 400.00 | 405.00 | 381.00 | 386.00 | 386.00 | -3.50% | 560,300 |
| Jun 18, 2026 | 417.00 | 417.00 | 396.00 | 400.00 | 400.00 | -5.88% | 539,400 |
| Jun 17, 2026 | 440.00 | 446.00 | 425.00 | 425.00 | 425.00 | -2.30% | 196,200 |
| Jun 16, 2026 | 438.00 | 442.00 | 431.00 | 435.00 | 435.00 | -1.36% | 152,800 |
| Jun 15, 2026 | 474.00 | 474.00 | 431.00 | 441.00 | 441.00 | -0.23% | 392,800 |
| Jun 12, 2026 | 445.00 | 445.00 | 436.00 | 442.00 | 442.00 | 0.23% | 218,400 |
| Jun 11, 2026 | 450.00 | 455.00 | 437.00 | 441.00 | 441.00 | -3.71% | 248,800 |
| Jun 10, 2026 | 450.00 | 468.00 | 443.00 | 458.00 | 458.00 | 0.66% | 271,300 |
| Jun 9, 2026 | 471.00 | 482.00 | 450.00 | 455.00 | 455.00 | -2.57% | 273,700 |
| Jun 8, 2026 | 482.00 | 490.00 | 463.00 | 467.00 | 467.00 | -4.69% | 301,400 |
| Jun 5, 2026 | 471.00 | 497.00 | 471.00 | 490.00 | 490.00 | 4.48% | 221,200 |
| Jun 4, 2026 | 466.00 | 472.00 | 453.00 | 469.00 | 469.00 | 1.08% | 220,600 |
| 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 |