Education
About Us
Working with TipRanks
Follow Us
Access Co., Ltd. (JP:4813)
:4813
Time Period
1Y
Events
Historical Prices
Rows:
Aug 04, 2025
710.00
759.00
710.00
748.00
748.00
+3.60%
243,200
0.77
Aug 01, 2025
720.00
736.00
720.00
722.00
722.00
+0.42%
196,300
0.63
Jul 31, 2025
709.00
737.00
704.00
719.00
719.00
+0.84%
252,700
0.81
Jul 30, 2025
725.00
734.00
712.00
713.00
713.00
-1.38%
172,400
0.55
Jul 29, 2025
731.00
741.00
702.00
723.00
723.00
-7.66%
439,200
1.43
Jul 28, 2025
762.00
787.00
758.00
783.00
783.00
+2.76%
179,200
0.58
Jul 25, 2025
749.00
764.00
744.00
762.00
762.00
+1.46%
165,400
0.54
Jul 24, 2025
748.00
754.00
738.00
751.00
751.00
+0.94%
145,900
0.48
Jul 23, 2025
712.00
750.00
712.00
744.00
744.00
+4.64%
330,900
1.10
Jul 22, 2025
743.00
763.00
708.00
711.00
711.00
-8.02%
564,800
1.92
Jul 18, 2025
744.00
776.00
730.00
773.00
773.00
+4.32%
514,700
1.79
Jul 17, 2025
694.00
743.00
691.00
741.00
741.00
+7.39%
525,300
1.86
Jul 16, 2025
678.00
697.00
670.00
690.00
690.00
+2.07%
203,500
0.72
Jul 15, 2025
679.00
684.00
669.00
676.00
676.00
-0.73%
166,800
0.59
Jul 14, 2025
680.00
687.00
672.00
681.00
681.00
-0.58%
148,600
0.53
Jul 11, 2025
670.00
690.00
668.00
685.00
685.00
+2.24%
272,400
0.97
Jul 10, 2025
669.00
674.00
661.00
670.00
670.00
+0.60%
196,000
0.69
Jul 09, 2025
658.00
671.00
648.00
666.00
666.00
+1.37%
351,600
1.25
Jul 08, 2025
646.00
672.00
642.00
657.00
657.00
+2.02%
365,500
1.29
Jul 07, 2025
661.00
662.00
643.00
644.00
644.00
-3.01%
412,500
1.44
Jul 04, 2025
680.00
700.00
664.00
664.00
664.00
-1.34%
554,300
1.97
Jul 03, 2025
694.00
694.00
662.00
673.00
673.00
-2.60%
644,100
2.35
Jul 02, 2025
676.00
705.00
673.00
691.00
691.00
+2.37%
727,200
2.73
Jul 01, 2025
740.00
747.00
669.00
675.00
675.00
-14.01%
2,163,800
8.97
Jun 30, 2025
834.00
855.00
781.00
785.00
785.00
-9.14%
700,500
2.99
Jun 27, 2025
857.00
883.00
850.00
864.00
864.00
+1.89%
286,000
1.23
Jun 26, 2025
850.00
854.00
835.00
848.00
848.00
-0.47%
163,800
0.70
Jun 25, 2025
841.00
854.00
820.00
852.00
852.00
+1.43%
204,100
0.87
Jun 24, 2025
842.00
850.00
828.00
840.00
840.00
+1.45%
148,000
0.63
Jun 23, 2025
833.00
842.00
817.00
828.00
828.00
-1.78%
265,000
1.11
Jun 20, 2025
836.00
865.00
836.00
843.00
843.00
+0.60%
333,600
1.37
Jun 19, 2025
835.00
847.00
833.00
838.00
838.00
+0.12%
91,600
0.37
Jun 18, 2025
828.00
855.00
827.00
837.00
837.00
+0.12%
138,700
0.55
Jun 17, 2025
839.00
846.00
823.00
836.00
836.00
+0.36%
183,000
0.72
Jun 16, 2025
808.00
843.00
808.00
833.00
833.00
+3.22%
201,300
0.79
Jun 13, 2025
832.00
832.00
801.00
807.00
807.00
-2.18%
257,100
1.01
Jun 12, 2025
825.00
831.00
816.00
825.00
825.00
-0.96%
156,700
0.61
Jun 11, 2025
836.00
842.00
827.00
833.00
833.00
+0.24%
175,100
0.68
Jun 10, 2025
839.00
851.00
829.00
831.00
831.00
-0.95%
162,900
0.64
Jun 09, 2025
841.00
860.00
836.00
839.00
839.00
+0.48%
151,200
0.59
Jun 06, 2025
867.00
868.00
830.00
835.00
835.00
-2.57%
302,800
1.19
Jun 05, 2025
840.00
912.00
840.00
857.00
857.00
+2.15%
822,100
3.36
Jun 04, 2025
846.00
855.00
837.00
839.00
839.00
-0.47%
138,500
0.56
Jun 03, 2025
835.00
855.00
826.00
843.00
843.00
+1.93%
275,800
1.11
Jun 02, 2025
839.00
847.00
818.00
827.00
827.00
-3.05%
254,500
1.01
May 30, 2025
833.00
860.00
826.00
853.00
853.00
+1.43%
288,500
1.15
May 29, 2025
843.00
849.00
832.00
841.00
841.00
+1.20%
225,600
0.89
May 28, 2025
840.00
841.00
822.00
831.00
831.00
+0.12%
215,500
0.85
May 27, 2025
811.00
842.00
803.00
830.00
830.00
+0.85%
580,800
2.31
May 26, 2025
774.00
880.00
774.00
823.00
823.00
+6.33%
1,576,000
6.86
Rows: