Access Group Holdings Co., Ltd. (TYO:7042)
Japan · Delayed Price · Currency is JPY 597.00
+6.00 (1.02%)
Jun 3, 2026, 2:23 PM JST
Access Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 598.00 | 598.00 | 597.00 | 597.00 | 597.00 | 1.02% | 200 |
| Jun 2, 2026 | 601.00 | 601.00 | 591.00 | 591.00 | 591.00 | -1.34% | 500 |
| Jun 1, 2026 | 592.00 | 599.00 | 589.00 | 599.00 | 599.00 | 1.18% | 7,100 |
| May 29, 2026 | 592.00 | 593.00 | 592.00 | 592.00 | 592.00 | -0.67% | 2,300 |
| May 28, 2026 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | 0.68% | 3,500 |
| May 27, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.17% | 300 |
| May 26, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - | 1,100 |
| May 25, 2026 | 594.00 | 597.00 | 593.00 | 593.00 | 593.00 | -1.17% | 2,800 |
| May 22, 2026 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.33% | 3,200 |
| May 21, 2026 | 598.00 | 599.00 | 593.00 | 598.00 | 598.00 | 0.50% | 900 |
| May 20, 2026 | 595.00 | 598.00 | 595.00 | 595.00 | 595.00 | - | 1,200 |
| May 19, 2026 | 596.00 | 596.00 | 590.00 | 595.00 | 595.00 | -0.67% | 3,200 |
| May 18, 2026 | 601.00 | 602.00 | 591.00 | 599.00 | 599.00 | -0.33% | 6,300 |
| May 15, 2026 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | -1.15% | 2,500 |
| May 14, 2026 | 603.00 | 609.00 | 600.00 | 608.00 | 608.00 | -0.82% | 5,600 |
| May 13, 2026 | 612.00 | 613.00 | 612.00 | 613.00 | 613.00 | 1.83% | 1,300 |
| May 12, 2026 | 602.00 | 602.00 | 601.00 | 602.00 | 602.00 | - | 1,900 |
| May 11, 2026 | 618.00 | 618.00 | 602.00 | 602.00 | 602.00 | -3.06% | 4,400 |
| May 8, 2026 | 602.00 | 621.00 | 602.00 | 621.00 | 621.00 | 1.47% | 2,400 |
| May 7, 2026 | 610.00 | 614.00 | 610.00 | 612.00 | 612.00 | 0.82% | 2,700 |
| May 1, 2026 | 620.00 | 620.00 | 603.00 | 607.00 | 607.00 | -0.65% | 2,600 |
| Apr 30, 2026 | 616.00 | 616.00 | 611.00 | 611.00 | 611.00 | -0.33% | 700 |
| Apr 28, 2026 | 618.00 | 618.00 | 613.00 | 613.00 | 613.00 | -0.97% | 500 |
| Apr 27, 2026 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | 0.32% | 400 |
| Apr 24, 2026 | 616.00 | 617.00 | 616.00 | 617.00 | 617.00 | 0.16% | 900 |
| Apr 23, 2026 | 622.00 | 622.00 | 615.00 | 616.00 | 616.00 | -1.12% | 700 |
| Apr 22, 2026 | 622.00 | 623.00 | 603.00 | 623.00 | 623.00 | 0.65% | 4,400 |
| Apr 21, 2026 | 619.00 | 623.00 | 619.00 | 619.00 | 619.00 | - | 4,900 |
| Apr 20, 2026 | 622.00 | 622.00 | 617.00 | 619.00 | 619.00 | -0.48% | 1,100 |
| 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 | -4.87% | 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 |