Access Group Holdings Co., Ltd. (TYO:7042)
Japan · Delayed Price · Currency is JPY 661.00
-9.00 (-1.34%)
Jul 15, 2026, 3:30 PM JST
Access Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 580.00 | 584.00 | 572.00 | 572.00 | 572.00 | 0.35% | 1,600 |
| Jun 11, 2026 | 578.00 | 578.00 | 570.00 | 570.00 | 570.00 | -1.38% | 2,800 |
| Jun 10, 2026 | 591.00 | 591.00 | 578.00 | 578.00 | 578.00 | -1.70% | 2,300 |
| Jun 9, 2026 | 585.00 | 588.00 | 585.00 | 588.00 | 588.00 | 0.34% | 3,200 |
| Jun 8, 2026 | 596.00 | 596.00 | 586.00 | 586.00 | 586.00 | -0.34% | 2,100 |
| Jun 5, 2026 | 590.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.51% | 2,900 |
| Jun 4, 2026 | 591.00 | 591.00 | 590.00 | 591.00 | 591.00 | -1.01% | 500 |
| 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 |