Access Group Holdings Co., Ltd. (TYO:7042)
Japan · Delayed Price · Currency is JPY 680.00
-1.00 (-0.15%)
At close: Mar 6, 2026
Access Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 680.00 | -0.15% | 1,500 |
| Mar 5, 2026 | 696.00 | 696.00 | 671.00 | 681.00 | 681.00 | - | 3,000 |
| Mar 4, 2026 | 680.00 | 685.00 | 668.00 | 681.00 | 681.00 | -3.40% | 6,800 |
| Mar 3, 2026 | 718.00 | 718.00 | 691.00 | 705.00 | 705.00 | -1.81% | 3,400 |
| Mar 2, 2026 | 713.00 | 720.00 | 713.00 | 718.00 | 718.00 | 0.70% | 2,300 |
| Feb 27, 2026 | 700.00 | 722.00 | 682.00 | 713.00 | 713.00 | 1.86% | 5,900 |
| Feb 26, 2026 | 704.00 | 705.00 | 699.00 | 700.00 | 700.00 | -0.43% | 6,900 |
| Feb 25, 2026 | 706.00 | 706.00 | 703.00 | 703.00 | 703.00 | -0.57% | 2,900 |
| Feb 24, 2026 | 715.00 | 715.00 | 707.00 | 707.00 | 707.00 | -1.26% | 2,400 |
| Feb 20, 2026 | 722.00 | 722.00 | 706.00 | 716.00 | 716.00 | 0.70% | 2,500 |
| Feb 19, 2026 | 708.00 | 711.00 | 704.00 | 711.00 | 711.00 | - | 5,000 |
| Feb 18, 2026 | 705.00 | 724.00 | 705.00 | 711.00 | 711.00 | 0.57% | 2,600 |
| Feb 17, 2026 | 704.00 | 707.00 | 704.00 | 707.00 | 707.00 | 0.28% | 400 |
| Feb 16, 2026 | 708.00 | 720.00 | 705.00 | 705.00 | 705.00 | -0.42% | 4,700 |
| Feb 13, 2026 | 710.00 | 724.00 | 708.00 | 708.00 | 708.00 | -1.67% | 2,900 |
| Feb 12, 2026 | 720.00 | 727.00 | 713.00 | 720.00 | 720.00 | - | 3,100 |
| Feb 10, 2026 | 707.00 | 724.00 | 707.00 | 720.00 | 720.00 | 0.84% | 2,400 |
| Feb 9, 2026 | 707.00 | 723.00 | 707.00 | 714.00 | 714.00 | 1.28% | 4,500 |
| Feb 6, 2026 | 703.00 | 705.00 | 702.00 | 705.00 | 705.00 | -0.42% | 1,200 |
| Feb 5, 2026 | 702.00 | 720.00 | 702.00 | 708.00 | 708.00 | -2.61% | 10,600 |
| Feb 4, 2026 | 731.00 | 750.00 | 722.00 | 727.00 | 727.00 | -1.76% | 6,100 |
| Feb 3, 2026 | 768.00 | 768.00 | 737.00 | 740.00 | 740.00 | -1.99% | 10,500 |
| Feb 2, 2026 | 754.00 | 758.00 | 730.00 | 755.00 | 755.00 | - | 12,100 |
| Jan 30, 2026 | 748.00 | 768.00 | 733.00 | 755.00 | 755.00 | 0.94% | 12,700 |
| Jan 29, 2026 | 703.00 | 752.00 | 702.00 | 748.00 | 748.00 | 4.18% | 21,700 |
| Jan 28, 2026 | 732.00 | 794.00 | 712.00 | 718.00 | 718.00 | 3.46% | 76,800 |
| Jan 27, 2026 | 689.00 | 709.00 | 689.00 | 694.00 | 694.00 | 0.73% | 5,500 |
| Jan 26, 2026 | 686.00 | 698.00 | 681.00 | 689.00 | 689.00 | -0.43% | 10,400 |
| Jan 23, 2026 | 684.00 | 700.00 | 684.00 | 692.00 | 692.00 | 1.17% | 13,300 |
| Jan 22, 2026 | 706.00 | 706.00 | 684.00 | 684.00 | 684.00 | -2.43% | 6,400 |
| Jan 21, 2026 | 680.00 | 701.00 | 680.00 | 701.00 | 701.00 | 2.34% | 14,500 |
| Jan 20, 2026 | 683.00 | 708.00 | 670.00 | 685.00 | 685.00 | -1.15% | 21,800 |
| Jan 19, 2026 | 712.00 | 712.00 | 686.00 | 693.00 | 693.00 | -3.08% | 15,800 |
| Jan 16, 2026 | 725.00 | 729.00 | 670.00 | 715.00 | 715.00 | 0.70% | 53,200 |
| Jan 15, 2026 | 722.00 | 729.00 | 710.00 | 710.00 | 710.00 | -0.42% | 18,500 |
| Jan 14, 2026 | 732.00 | 741.00 | 700.00 | 713.00 | 713.00 | -4.55% | 18,300 |
| Jan 13, 2026 | 771.00 | 771.00 | 739.00 | 747.00 | 747.00 | -3.11% | 15,700 |
| Jan 9, 2026 | 779.00 | 779.00 | 763.00 | 771.00 | 771.00 | -1.15% | 6,700 |
| Jan 8, 2026 | 778.00 | 803.00 | 776.00 | 780.00 | 780.00 | 1.17% | 21,000 |
| Jan 7, 2026 | 788.00 | 788.00 | 754.00 | 771.00 | 771.00 | -3.99% | 26,100 |
| Jan 6, 2026 | 800.00 | 807.00 | 793.00 | 803.00 | 803.00 | -0.62% | 26,500 |
| Jan 5, 2026 | 798.00 | 840.00 | 770.00 | 808.00 | 808.00 | 0.12% | 61,300 |
| Dec 30, 2025 | 899.00 | 950.00 | 780.00 | 807.00 | 807.00 | -7.13% | 264,500 |
| Dec 29, 2025 | 725.00 | 869.00 | 725.00 | 869.00 | 869.00 | 20.86% | 116,700 |
| Dec 26, 2025 | 723.00 | 727.00 | 691.00 | 719.00 | 719.00 | 1.41% | 50,000 |
| Dec 25, 2025 | 675.00 | 745.00 | 666.00 | 709.00 | 709.00 | 9.92% | 263,400 |
| Dec 24, 2025 | 680.00 | 698.00 | 645.00 | 645.00 | 645.00 | -10.04% | 105,700 |
| Dec 23, 2025 | 626.00 | 717.00 | 626.00 | 717.00 | 717.00 | 16.21% | 20,100 |
| Dec 22, 2025 | 605.00 | 619.00 | 603.00 | 617.00 | 617.00 | 3.52% | 3,100 |
| Dec 19, 2025 | 593.00 | 599.00 | 593.00 | 596.00 | 596.00 | 0.68% | 900 |