Access Group Holdings Co., Ltd. (TYO:7042)
Japan · Delayed Price · Currency is JPY 622.00
-2.00 (-0.32%)
Apr 17, 2026, 3:30 PM JST
Access Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 625.00 | 625.00 | 621.00 | 622.00 | 622.00 | -0.32% | 3,100 |
| Apr 16, 2026 | 622.00 | 629.00 | 622.00 | 624.00 | 624.00 | -0.95% | 5,100 |
| Apr 15, 2026 | 631.00 | 633.00 | 620.00 | 630.00 | 630.00 | -0.16% | 2,300 |
| Apr 14, 2026 | 632.00 | 632.00 | 631.00 | 631.00 | 631.00 | -0.16% | 1,200 |
| Apr 13, 2026 | 629.00 | 638.00 | 629.00 | 632.00 | 632.00 | -0.78% | 2,800 |
| Apr 10, 2026 | 633.00 | 637.00 | 628.00 | 637.00 | 637.00 | 0.63% | 2,200 |
| Apr 9, 2026 | 629.00 | 633.00 | 629.00 | 633.00 | 633.00 | -0.63% | 400 |
| Apr 8, 2026 | 639.00 | 639.00 | 637.00 | 637.00 | 637.00 | 1.11% | 2,700 |
| Apr 7, 2026 | 636.00 | 636.00 | 626.00 | 630.00 | 630.00 | -0.94% | 2,600 |
| Apr 6, 2026 | 641.00 | 641.00 | 636.00 | 636.00 | 636.00 | -1.09% | 3,000 |
| Apr 3, 2026 | 648.00 | 652.00 | 642.00 | 643.00 | 643.00 | -0.77% | 3,600 |
| Apr 2, 2026 | 642.00 | 648.00 | 634.00 | 648.00 | 648.00 | 0.93% | 4,200 |
| Apr 1, 2026 | 644.00 | 645.00 | 631.00 | 642.00 | 642.00 | 1.26% | 4,600 |
| Mar 31, 2026 | 644.00 | 649.00 | 634.00 | 634.00 | 634.00 | -1.71% | 7,700 |
| Mar 30, 2026 | 638.00 | 652.00 | 638.00 | 645.00 | 645.00 | -7.19% | 12,400 |
| Mar 27, 2026 | 679.00 | 711.00 | 677.00 | 695.00 | 678.00 | 1.16% | 9,400 |
| Mar 26, 2026 | 681.00 | 687.00 | 675.00 | 687.00 | 670.20 | 0.15% | 2,100 |
| Mar 25, 2026 | 687.00 | 689.00 | 685.00 | 686.00 | 669.22 | 0.59% | 4,300 |
| Mar 24, 2026 | 682.00 | 683.00 | 682.00 | 682.00 | 665.32 | 0.44% | 1,700 |
| Mar 23, 2026 | 680.00 | 687.00 | 673.00 | 679.00 | 662.39 | -0.59% | 4,700 |
| Mar 19, 2026 | 680.00 | 685.00 | 673.00 | 683.00 | 666.29 | 0.74% | 2,800 |
| Mar 18, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 661.42 | 0.15% | 200 |
| Mar 17, 2026 | 687.00 | 687.00 | 677.00 | 677.00 | 660.44 | -0.73% | 800 |
| Mar 16, 2026 | 689.00 | 689.00 | 679.00 | 682.00 | 665.32 | -1.02% | 2,500 |
| Mar 13, 2026 | 672.00 | 689.00 | 672.00 | 689.00 | 672.15 | 1.77% | 4,700 |
| Mar 12, 2026 | 673.00 | 677.00 | 670.00 | 677.00 | 660.44 | - | 5,700 |
| Mar 11, 2026 | 669.00 | 683.00 | 669.00 | 677.00 | 660.44 | -0.15% | 3,400 |
| Mar 10, 2026 | 674.00 | 690.00 | 674.00 | 678.00 | 661.42 | 1.19% | 2,000 |
| Mar 9, 2026 | 680.00 | 680.00 | 657.00 | 670.00 | 653.61 | -1.47% | 3,000 |
| Mar 6, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 663.37 | -0.15% | 1,500 |
| Mar 5, 2026 | 696.00 | 696.00 | 671.00 | 681.00 | 664.34 | - | 3,000 |
| Mar 4, 2026 | 680.00 | 685.00 | 668.00 | 681.00 | 664.34 | -3.40% | 6,800 |
| Mar 3, 2026 | 718.00 | 718.00 | 691.00 | 705.00 | 687.76 | -1.81% | 3,400 |
| Mar 2, 2026 | 713.00 | 720.00 | 713.00 | 718.00 | 700.44 | 0.70% | 2,300 |
| Feb 27, 2026 | 700.00 | 722.00 | 682.00 | 713.00 | 695.56 | 1.86% | 5,900 |
| Feb 26, 2026 | 704.00 | 705.00 | 699.00 | 700.00 | 682.88 | -0.43% | 6,900 |
| Feb 25, 2026 | 706.00 | 706.00 | 703.00 | 703.00 | 685.80 | -0.57% | 2,900 |
| Feb 24, 2026 | 715.00 | 715.00 | 707.00 | 707.00 | 689.71 | -1.26% | 2,400 |
| Feb 20, 2026 | 722.00 | 722.00 | 706.00 | 716.00 | 698.49 | 0.70% | 2,500 |
| Feb 19, 2026 | 708.00 | 711.00 | 704.00 | 711.00 | 693.61 | - | 5,100 |
| Feb 18, 2026 | 705.00 | 724.00 | 705.00 | 711.00 | 693.61 | 0.57% | 2,600 |
| Feb 17, 2026 | 704.00 | 707.00 | 704.00 | 707.00 | 689.71 | 0.28% | 400 |
| Feb 16, 2026 | 708.00 | 720.00 | 705.00 | 705.00 | 687.76 | -0.42% | 4,700 |
| Feb 13, 2026 | 710.00 | 724.00 | 708.00 | 708.00 | 690.68 | -1.67% | 2,900 |
| Feb 12, 2026 | 720.00 | 727.00 | 713.00 | 720.00 | 702.39 | - | 3,100 |
| Feb 10, 2026 | 707.00 | 724.00 | 707.00 | 720.00 | 702.39 | 0.84% | 2,400 |
| Feb 9, 2026 | 707.00 | 723.00 | 707.00 | 714.00 | 696.54 | 1.28% | 4,500 |
| Feb 6, 2026 | 703.00 | 705.00 | 702.00 | 705.00 | 687.76 | -0.42% | 1,200 |
| Feb 5, 2026 | 702.00 | 720.00 | 702.00 | 708.00 | 690.68 | -2.61% | 10,600 |
| Feb 4, 2026 | 731.00 | 750.00 | 722.00 | 727.00 | 709.22 | -1.76% | 6,100 |