Access Co., Ltd. (JP:4813)
:4813
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
559.00
563.00
552.00
559.00
559.00
-5.09%
313,400
1.65
Mar 27, 2026
565.00
596.00
565.00
589.00
589.00
+4.43%
207,200
1.09
Mar 26, 2026
586.00
587.00
560.00
564.00
564.00
-4.57%
227,500
1.17
Mar 25, 2026
588.00
601.00
586.00
591.00
591.00
+0.51%
187,800
0.92
Mar 24, 2026
587.00
594.00
580.00
588.00
588.00
+3.16%
204,300
0.92
Mar 23, 2026
576.00
576.00
561.00
570.00
570.00
-1.55%
255,000
1.04
Mar 20, 2026
579.00
610.00
572.00
579.00
579.00
0.00%
0
0.00
Mar 19, 2026
586.00
610.00
572.00
579.00
579.00
-2.85%
546,700
2.17
Mar 18, 2026
635.00
658.00
587.00
596.00
596.00
-0.33%
992,800
4.07
Mar 17, 2026
617.00
621.00
593.00
598.00
598.00
-2.92%
234,700
0.96
Mar 16, 2026
615.00
621.00
611.00
616.00
616.00
-0.16%
121,300
0.48
Mar 13, 2026
601.00
618.00
601.00
617.00
617.00
+1.98%
90,300
0.35
Mar 12, 2026
610.00
614.00
599.00
605.00
605.00
-1.79%
79,000
0.29
Mar 11, 2026
616.00
622.00
612.00
616.00
616.00
-0.16%
83,400
0.31
Mar 10, 2026
610.00
624.00
597.00
617.00
617.00
+2.83%
157,700
0.58
Mar 09, 2026
592.00
602.00
577.00
600.00
600.00
-1.96%
262,000
0.95
Mar 06, 2026
595.00
618.00
595.00
612.00
612.00
+2.51%
90,000
0.32
Mar 05, 2026
586.00
604.00
582.00
597.00
597.00
+6.61%
211,800
0.72
Mar 04, 2026
586.00
588.00
560.00
560.00
560.00
-6.04%
452,200
1.56
Mar 03, 2026
616.00
636.00
596.00
596.00
596.00
-2.45%
408,700
1.42
Mar 02, 2026
621.00
622.00
609.00
611.00
611.00
-3.48%
112,000
0.39
Feb 27, 2026
615.00
633.00
615.00
633.00
633.00
+2.93%
149,300
0.51
Feb 26, 2026
598.00
616.00
595.00
615.00
615.00
+4.41%
145,700
0.50
Feb 25, 2026
590.00
605.00
582.00
589.00
589.00
+1.20%
111,000
0.37
Feb 24, 2026
580.00
586.00
567.00
582.00
582.00
-1.19%
161,300
0.52
Feb 23, 2026
589.00
601.00
588.00
589.00
589.00
0.00%
0
0.00
Feb 20, 2026
601.00
601.00
588.00
589.00
589.00
-3.28%
119,600
0.38
Feb 19, 2026
618.00
618.00
603.00
609.00
609.00
-1.46%
103,700
0.33
Feb 18, 2026
615.00
625.00
609.00
618.00
618.00
+0.98%
74,100
0.23
Feb 17, 2026
622.00
627.00
609.00
612.00
612.00
-1.92%
120,900
0.38
Feb 16, 2026
628.00
629.00
610.00
624.00
624.00
0.00%
221,400
0.70
Feb 13, 2026
627.00
638.00
616.00
624.00
624.00
-2.04%
241,700
0.76
Feb 12, 2026
683.00
691.00
629.00
637.00
637.00
-5.63%
490,500
1.57
Feb 11, 2026
675.00
677.00
645.00
675.00
675.00
0.00%
0
0.00
Feb 10, 2026
645.00
677.00
645.00
675.00
675.00
+4.98%
304,300
0.97
Feb 09, 2026
630.00
652.00
630.00
643.00
643.00
+2.39%
148,600
0.48
Feb 06, 2026
628.00
633.00
616.00
628.00
628.00
-1.57%
153,200
0.49
Feb 05, 2026
605.00
642.00
603.00
638.00
638.00
+5.45%
233,700
0.75
Feb 04, 2026
608.00
615.00
601.00
605.00
605.00
-1.63%
122,000
0.39
Feb 03, 2026
605.00
619.00
605.00
615.00
615.00
+2.33%
166,100
0.53
Feb 02, 2026
625.00
634.00
601.00
601.00
601.00
-3.22%
257,900
0.83
Jan 30, 2026
627.00
647.00
602.00
621.00
621.00
+0.65%
396,400
1.28
Jan 29, 2026
589.00
623.00
579.00
617.00
617.00
+4.05%
172,200
0.55
Jan 28, 2026
600.00
603.00
593.00
593.00
593.00
-2.47%
108,100
0.35
Jan 27, 2026
599.00
608.00
595.00
608.00
608.00
+1.67%
76,700
0.24
Jan 26, 2026
610.00
610.00
596.00
598.00
598.00
-2.76%
133,700
0.43
Jan 23, 2026
615.00
623.00
611.00
615.00
615.00
+0.33%
105,700
0.34
Jan 22, 2026
605.00
625.00
604.00
613.00
613.00
+1.32%
145,700
0.47
Jan 21, 2026
597.00
611.00
593.00
605.00
605.00
-1.63%
162,100
0.52
Jan 20, 2026
630.00
632.00
615.00
615.00
615.00
-1.91%
87,800
0.28
Rows: