Education
About Us
Working with TipRanks
Follow Us
Access Co., Ltd. (JP:4813)
:4813
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
538.00
547.00
521.00
525.00
525.00
-1.87%
286,000
0.95
Dec 04, 2025
514.00
537.00
514.00
535.00
535.00
+3.08%
233,700
0.63
Dec 03, 2025
515.00
525.00
514.00
519.00
519.00
+0.97%
218,200
0.55
Dec 02, 2025
532.00
537.00
512.00
514.00
514.00
-3.38%
261,000
0.61
Dec 01, 2025
551.00
554.00
531.00
532.00
532.00
-3.45%
361,300
0.79
Nov 28, 2025
551.00
558.00
547.00
551.00
551.00
+0.36%
240,600
0.52
Nov 27, 2025
553.00
561.00
548.00
549.00
549.00
-0.90%
868,200
1.93
Nov 26, 2025
533.00
555.00
531.00
554.00
554.00
+4.92%
317,400
0.71
Nov 25, 2025
535.00
540.00
526.00
528.00
528.00
-1.12%
192,200
0.43
Nov 21, 2025
541.00
547.00
526.00
534.00
534.00
-2.55%
363,200
0.82
Nov 20, 2025
556.00
562.00
548.00
548.00
548.00
-0.18%
181,400
0.41
Nov 19, 2025
545.00
555.00
543.00
549.00
549.00
+0.73%
72,700
0.16
Nov 18, 2025
549.00
557.00
543.00
545.00
545.00
-1.09%
129,300
0.29
Nov 17, 2025
568.00
574.00
549.00
551.00
551.00
-4.01%
267,800
0.60
Nov 14, 2025
572.00
587.00
568.00
574.00
574.00
-0.69%
180,300
0.41
Nov 13, 2025
603.00
604.00
578.00
578.00
578.00
-3.18%
109,700
0.25
Nov 12, 2025
586.00
601.00
583.00
597.00
597.00
+3.29%
168,000
0.38
Nov 11, 2025
570.00
578.00
568.00
578.00
578.00
+1.94%
135,100
0.30
Nov 10, 2025
549.00
568.00
544.00
567.00
567.00
+4.81%
206,000
0.46
Nov 07, 2025
530.00
542.00
530.00
541.00
541.00
+1.31%
158,300
0.35
Nov 06, 2025
536.00
541.00
528.00
534.00
534.00
0.00%
111,800
0.25
Nov 05, 2025
540.00
542.00
529.00
534.00
534.00
-1.66%
263,500
0.59
Nov 04, 2025
547.00
550.00
537.00
543.00
543.00
-0.18%
154,400
0.34
Oct 31, 2025
558.00
566.00
543.00
544.00
544.00
-2.33%
317,300
0.71
Oct 30, 2025
560.00
565.00
553.00
557.00
557.00
-0.89%
209,200
0.46
Oct 29, 2025
584.00
584.00
562.00
562.00
562.00
-3.77%
184,100
0.41
Oct 28, 2025
600.00
602.00
583.00
584.00
584.00
-3.63%
141,800
0.31
Oct 27, 2025
596.00
609.00
596.00
606.00
606.00
+2.36%
130,000
0.29
Oct 24, 2025
604.00
604.00
591.00
592.00
592.00
-0.84%
95,300
0.21
Oct 23, 2025
597.00
604.00
594.00
597.00
597.00
-1.00%
85,300
0.18
Oct 22, 2025
587.00
607.00
587.00
603.00
603.00
+2.73%
162,700
0.35
Oct 21, 2025
590.00
593.00
583.00
587.00
587.00
+0.17%
72,200
0.15
Oct 20, 2025
576.00
592.00
576.00
586.00
586.00
+2.63%
148,500
0.31
Oct 17, 2025
583.00
584.00
568.00
571.00
571.00
-3.22%
188,400
0.39
Oct 16, 2025
590.00
599.00
582.00
590.00
590.00
+0.51%
101,900
0.21
Oct 15, 2025
575.00
587.00
575.00
587.00
587.00
+1.73%
146,200
0.30
Oct 14, 2025
586.00
593.00
575.00
577.00
577.00
-3.83%
234,900
0.49
Oct 10, 2025
608.00
613.00
598.00
600.00
600.00
-2.91%
156,300
0.32
Oct 09, 2025
610.00
618.00
605.00
618.00
618.00
+3.34%
275,900
0.57
Oct 08, 2025
598.00
606.00
592.00
598.00
598.00
-1.16%
381,500
0.79
Oct 07, 2025
601.00
607.00
594.00
605.00
605.00
+1.34%
276,900
0.57
Oct 06, 2025
595.00
602.00
585.00
597.00
597.00
+3.29%
433,500
0.88
Oct 03, 2025
572.00
592.00
572.00
578.00
578.00
+1.94%
367,900
0.74
Oct 02, 2025
575.00
578.00
560.00
567.00
567.00
-1.56%
493,300
0.94
Oct 01, 2025
597.00
601.00
576.00
576.00
576.00
-4.64%
498,700
0.94
Sep 30, 2025
603.00
610.00
597.00
604.00
604.00
-0.17%
193,800
0.37
Sep 29, 2025
602.00
608.00
598.00
605.00
605.00
-0.33%
290,400
0.55
Sep 26, 2025
606.00
613.00
599.00
607.00
607.00
+0.33%
178,300
0.34
Sep 25, 2025
595.00
611.00
594.00
605.00
605.00
+1.17%
236,700
0.45
Sep 24, 2025
608.00
608.00
593.00
598.00
598.00
-1.97%
451,300
0.86
Rows: