tiprankstipranks
Trending News
More News >
Access Co., Ltd. (JP:4813)
:4813
Japanese Market
Advertisement

Access Co., Ltd. (4813) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
670.00
719.00
646.00
674.00
674.00
-2.32%
2,044,400
6.10
Aug 27, 2025
834.00
845.00
686.00
690.00
690.00
-17.46%
2,332,900
7.74
Aug 26, 2025
861.00
866.00
836.00
836.00
836.00
-3.80%
216,800
0.71
Aug 25, 2025
835.00
870.00
827.00
869.00
869.00
+4.57%
304,700
0.93
Aug 22, 2025
819.00
834.00
817.00
831.00
831.00
+0.97%
121,000
0.37
Aug 21, 2025
817.00
836.00
817.00
823.00
823.00
+0.37%
119,100
0.36
Aug 20, 2025
826.00
828.00
812.00
820.00
820.00
-0.73%
196,600
0.60
Aug 19, 2025
835.00
837.00
826.00
826.00
826.00
-0.84%
128,900
0.40
Aug 18, 2025
824.00
849.00
821.00
833.00
833.00
+1.46%
204,100
0.63
Aug 15, 2025
827.00
836.00
814.00
821.00
821.00
-0.61%
184,800
0.57
Aug 14, 2025
826.00
834.00
816.00
826.00
826.00
0.00%
165,700
0.52
Aug 13, 2025
828.00
831.00
811.00
826.00
826.00
+1.10%
200,500
0.63
Aug 12, 2025
808.00
817.00
800.00
817.00
817.00
+2.25%
220,000
0.69
Aug 08, 2025
790.00
800.00
786.00
799.00
799.00
0.00%
149,500
0.47
Aug 07, 2025
769.00
805.00
766.00
799.00
799.00
+4.31%
332,300
1.05
Aug 06, 2025
772.00
776.00
759.00
766.00
766.00
-0.65%
148,700
0.47
Aug 05, 2025
758.00
773.00
755.00
771.00
771.00
+3.07%
215,400
0.68
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis