Access Co., Ltd. (JP:4813)
:4813
Want to see JP:4813 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
505.00
520.00
505.00
520.00
520.00
+2.97%
90,400
0.51
May 21, 2026
512.00
514.00
505.00
505.00
505.00
+0.60%
100,700
0.57
May 20, 2026
523.00
523.00
500.00
502.00
502.00
-3.46%
138,300
0.79
May 19, 2026
511.00
523.00
508.00
520.00
520.00
+2.77%
111,700
0.63
May 18, 2026
511.00
512.00
499.00
506.00
506.00
-0.78%
167,000
0.96
May 15, 2026
515.00
527.00
506.00
510.00
510.00
+0.20%
243,800
1.41
May 14, 2026
527.00
527.00
508.00
509.00
509.00
-3.78%
215,300
1.25
May 13, 2026
530.00
537.00
528.00
529.00
529.00
-0.19%
105,700
0.60
May 12, 2026
530.00
535.00
527.00
530.00
530.00
0.00%
195,200
1.09
May 11, 2026
533.00
539.00
525.00
530.00
530.00
0.00%
227,900
1.30
May 08, 2026
530.00
532.00
526.00
530.00
530.00
0.00%
120,900
0.68
May 07, 2026
531.00
534.00
527.00
530.00
530.00
+0.38%
133,200
0.74
May 06, 2026
525.00
535.00
524.00
528.00
528.00
0.00%
0
0.00
May 05, 2026
525.00
535.00
524.00
528.00
528.00
0.00%
0
0.00
May 04, 2026
525.00
535.00
524.00
528.00
528.00
0.00%
0
0.00
May 01, 2026
525.00
535.00
524.00
528.00
528.00
+0.19%
219,400
1.18
Apr 30, 2026
529.00
529.00
520.00
527.00
527.00
-0.57%
152,800
0.81
Apr 29, 2026
530.00
533.00
525.00
530.00
530.00
0.00%
0
0.00
Apr 28, 2026
525.00
533.00
525.00
530.00
530.00
+0.76%
102,800
0.53
Apr 27, 2026
530.00
535.00
525.00
526.00
526.00
-0.75%
149,700
0.77
Apr 24, 2026
536.00
540.00
525.00
530.00
530.00
-2.03%
219,800
1.14
Apr 23, 2026
533.00
541.00
525.00
541.00
541.00
+1.50%
182,300
0.95
Apr 22, 2026
531.00
538.00
531.00
533.00
533.00
-0.37%
88,600
0.46
Apr 21, 2026
543.00
547.00
535.00
535.00
535.00
-1.11%
119,400
0.62
Apr 20, 2026
542.00
555.00
535.00
541.00
541.00
-0.18%
317,700
1.67
Apr 17, 2026
534.00
543.00
530.00
542.00
542.00
+1.31%
104,200
0.55
Apr 16, 2026
545.00
547.00
534.00
535.00
535.00
-0.19%
134,700
0.71
Apr 15, 2026
549.00
555.00
533.00
536.00
536.00
-2.37%
180,600
0.94
Apr 14, 2026
550.00
557.00
545.00
549.00
549.00
+0.92%
108,800
0.56
Apr 13, 2026
541.00
546.00
534.00
544.00
544.00
-0.37%
109,200
0.56
Apr 10, 2026
559.00
561.00
546.00
546.00
546.00
-1.97%
101,900
0.51
Apr 09, 2026
570.00
573.00
553.00
557.00
557.00
-2.11%
91,100
0.46
Apr 08, 2026
574.00
574.00
565.00
569.00
569.00
+2.15%
222,600
1.13
Apr 07, 2026
569.00
576.00
557.00
557.00
557.00
-1.24%
107,500
0.54
Apr 06, 2026
552.00
568.00
551.00
564.00
564.00
+0.89%
118,900
0.60
Apr 03, 2026
552.00
567.00
552.00
559.00
559.00
+1.27%
80,000
0.39
Apr 02, 2026
557.00
564.00
546.00
552.00
552.00
+0.36%
131,600
0.64
Apr 01, 2026
529.00
554.00
527.00
550.00
550.00
+5.97%
223,300
1.11
Mar 31, 2026
558.00
559.00
517.00
519.00
519.00
-7.16%
384,200
1.97
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
Rows: