Access Co., Ltd. (TYO:4813)
Japan · Delayed Price · Currency is JPY 429.00
+48.00 (12.60%)
Aug 10, 2026, 3:30 PM JST
Access Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |