Access Group Holdings Co., Ltd. (TYO:7042)
Japan · Delayed Price · Currency is JPY 695.00
-14.00 (-1.97%)
Aug 26, 2026, 3:30 PM JST
Access Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 712.00 | 713.00 | 709.00 | 709.00 | 709.00 | -0.28% | 1,300 |
| Aug 24, 2026 | 700.00 | 711.00 | 700.00 | 711.00 | 711.00 | 1.57% | 1,300 |
| Aug 21, 2026 | 715.00 | 719.00 | 698.00 | 700.00 | 700.00 | -1.13% | 4,200 |
| Aug 20, 2026 | 722.00 | 725.00 | 708.00 | 708.00 | 708.00 | -1.94% | 4,400 |
| Aug 19, 2026 | 715.00 | 722.00 | 715.00 | 722.00 | 722.00 | 0.98% | 2,200 |
| Aug 18, 2026 | 719.00 | 724.00 | 707.00 | 715.00 | 715.00 | 1.56% | 4,200 |
| Aug 17, 2026 | 697.00 | 705.00 | 697.00 | 704.00 | 704.00 | 1.00% | 3,600 |
| Aug 14, 2026 | 713.00 | 713.00 | 697.00 | 697.00 | 697.00 | -0.99% | 1,900 |
| Aug 13, 2026 | 698.00 | 704.00 | 696.00 | 704.00 | 704.00 | - | 2,700 |
| Aug 12, 2026 | 688.00 | 704.00 | 688.00 | 704.00 | 704.00 | 0.86% | 4,100 |
| Aug 10, 2026 | 692.00 | 699.00 | 691.00 | 698.00 | 698.00 | 1.75% | 2,600 |
| Aug 7, 2026 | 680.00 | 688.00 | 680.00 | 686.00 | 686.00 | 1.78% | 13,600 |
| Aug 6, 2026 | 664.00 | 677.00 | 663.00 | 674.00 | 674.00 | 0.45% | 4,700 |
| Aug 5, 2026 | 649.00 | 671.00 | 646.00 | 671.00 | 671.00 | 2.60% | 6,100 |
| Aug 4, 2026 | 671.00 | 671.00 | 650.00 | 654.00 | 654.00 | - | 1,500 |
| Aug 3, 2026 | 648.00 | 654.00 | 648.00 | 654.00 | 654.00 | 0.93% | 1,700 |
| Jul 31, 2026 | 645.00 | 648.00 | 645.00 | 648.00 | 648.00 | 2.05% | 400 |
| Jul 30, 2026 | 662.00 | 662.00 | 632.00 | 635.00 | 635.00 | -3.93% | 5,200 |
| Jul 29, 2026 | 652.00 | 670.00 | 650.00 | 661.00 | 661.00 | 0.15% | 700 |
| Jul 28, 2026 | 666.00 | 666.00 | 655.00 | 660.00 | 660.00 | -2.37% | 1,800 |
| Jul 27, 2026 | 680.00 | 680.00 | 675.00 | 676.00 | 676.00 | 0.30% | 1,000 |
| Jul 24, 2026 | 679.00 | 680.00 | 671.00 | 674.00 | 674.00 | 2.28% | 6,600 |
| Jul 23, 2026 | 652.00 | 659.00 | 644.00 | 659.00 | 659.00 | 0.92% | 1,200 |
| Jul 22, 2026 | 659.00 | 660.00 | 653.00 | 653.00 | 653.00 | -1.51% | 1,600 |
| Jul 21, 2026 | 653.00 | 668.00 | 653.00 | 663.00 | 663.00 | 1.53% | 2,000 |
| Jul 17, 2026 | 674.00 | 674.00 | 640.00 | 653.00 | 653.00 | -2.97% | 2,000 |
| Jul 16, 2026 | 654.00 | 673.00 | 654.00 | 673.00 | 673.00 | 1.82% | 800 |
| Jul 15, 2026 | 664.00 | 664.00 | 648.00 | 661.00 | 661.00 | -1.34% | 2,000 |
| Jul 14, 2026 | 652.00 | 700.00 | 650.00 | 670.00 | 670.00 | 4.36% | 10,700 |
| Jul 13, 2026 | 648.00 | 648.00 | 638.00 | 642.00 | 642.00 | -1.23% | 400 |
| Jul 10, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.62% | 100 |
| Jul 9, 2026 | 639.00 | 646.00 | 639.00 | 646.00 | 646.00 | -0.15% | 200 |
| Jul 8, 2026 | 643.00 | 650.00 | 640.00 | 647.00 | 647.00 | -0.15% | 1,100 |
| Jul 7, 2026 | 645.00 | 648.00 | 645.00 | 648.00 | 648.00 | -0.15% | 400 |
| Jul 6, 2026 | 645.00 | 650.00 | 640.00 | 649.00 | 649.00 | 1.72% | 1,900 |
| Jul 3, 2026 | 631.00 | 638.00 | 631.00 | 638.00 | 638.00 | 0.63% | 5,900 |
| Jul 2, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0.16% | 200 |
| Jul 1, 2026 | 616.00 | 633.00 | 616.00 | 633.00 | 633.00 | 2.76% | 200 |
| Jun 30, 2026 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | -1.44% | 700 |
| Jun 29, 2026 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | - | 2,000 |
| Jun 26, 2026 | 623.00 | 632.00 | 607.00 | 625.00 | 625.00 | -1.26% | 3,200 |
| Jun 25, 2026 | 636.00 | 636.00 | 627.00 | 633.00 | 633.00 | 0.32% | 2,300 |
| Jun 24, 2026 | 630.00 | 636.00 | 611.00 | 631.00 | 631.00 | 0.16% | 5,500 |
| Jun 23, 2026 | 630.00 | 633.00 | 629.00 | 630.00 | 630.00 | - | 900 |
| Jun 22, 2026 | 570.00 | 638.00 | 570.00 | 630.00 | 630.00 | 10.53% | 11,400 |
| Jun 19, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 0.18% | 400 |
| Jun 18, 2026 | 576.00 | 576.00 | 566.00 | 569.00 | 569.00 | -1.22% | 3,700 |
| Jun 17, 2026 | 570.00 | 576.00 | 568.00 | 576.00 | 576.00 | 0.88% | 5,200 |
| Jun 16, 2026 | 575.00 | 575.00 | 570.00 | 571.00 | 571.00 | -0.70% | 3,700 |
| Jun 15, 2026 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 0.52% | 600 |