Want to see JP:4813 full AI Analyst Report?
Access Co., Ltd. (4813) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 386.00 | 389.00 | 364.00 | 365.00 | 365.00 | -5.44% | 268,000 | 0.38 |
| Oct 29, 2026 | 388.00 | 388.00 | 376.00 | 386.00 | 386.00 | +0.26% | 229,300 | 0.32 |
| Oct 28, 2026 | 378.00 | 395.00 | 378.00 | 385.00 | 385.00 | +1.05% | 340,100 | 0.47 |
| Oct 27, 2026 | 360.00 | 387.00 | 358.00 | 381.00 | 381.00 | +6.13% | 367,000 | 0.50 |
| Oct 26, 2026 | 363.00 | 368.00 | 351.00 | 359.00 | 359.00 | -1.10% | 281,000 | 0.39 |
| Oct 23, 2026 | 363.00 | 369.00 | 352.00 | 363.00 | 363.00 | -1.63% | 407,700 | 0.56 |
| Oct 22, 2026 | 384.00 | 391.00 | 369.00 | 369.00 | 369.00 | -2.89% | 296,800 | 0.41 |
| Oct 21, 2026 | 377.00 | 383.00 | 375.00 | 380.00 | 380.00 | +2.15% | 180,500 | 0.25 |
| Oct 20, 2026 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | -1.85% | 334,000 | 0.45 |
| Oct 19, 2026 | 384.00 | 388.00 | 375.00 | 379.00 | 379.00 | -3.32% | 446,100 | 0.60 |
| Oct 16, 2026 | 375.00 | 399.00 | 370.00 | 392.00 | 392.00 | +6.52% | 724,300 | 0.98 |
| Oct 15, 2026 | 374.00 | 383.00 | 367.00 | 368.00 | 368.00 | -2.90% | 362,300 | 0.49 |
| Oct 14, 2026 | 371.00 | 384.00 | 361.00 | 379.00 | 379.00 | +0.26% | 406,700 | 0.55 |
| Oct 13, 2026 | 360.00 | 383.00 | 360.00 | 378.00 | 378.00 | +3.56% | 491,600 | 0.66 |
| Oct 12, 2026 | 365.00 | 367.00 | 352.00 | 365.00 | 365.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 356.00 | 367.00 | 352.00 | 365.00 | 365.00 | +0.83% | 471,500 | 0.60 |
| Oct 08, 2026 | 367.00 | 372.00 | 359.00 | 362.00 | 362.00 | -1.36% | 769,400 | 0.97 |
| Oct 07, 2026 | 411.00 | 417.00 | 359.00 | 367.00 | 367.00 | -11.35% | 1,695,200 | 2.12 |
| Oct 06, 2026 | 429.00 | 431.00 | 407.00 | 414.00 | 414.00 | -1.90% | 413,600 | 0.51 |
| Oct 05, 2026 | 429.00 | 436.00 | 420.00 | 422.00 | 422.00 | +0.00% | 271,700 | 0.34 |
| Oct 02, 2026 | 437.00 | 440.00 | 420.00 | 422.00 | 422.00 | -3.87% | 440,300 | 0.54 |
| Oct 01, 2026 | 422.00 | 442.00 | 418.00 | 439.00 | 439.00 | +2.81% | 342,700 | 0.41 |
| Sep 30, 2026 | 424.00 | 432.00 | 416.00 | 427.00 | 427.00 | +1.91% | 208,300 | 0.25 |
| Sep 29, 2026 | 411.00 | 429.00 | 400.00 | 419.00 | 419.00 | +1.95% | 412,700 | 0.49 |
| Sep 28, 2026 | 410.00 | 420.00 | 406.00 | 411.00 | 411.00 | +0.24% | 275,000 | 0.33 |
| Sep 25, 2026 | 414.00 | 423.00 | 405.00 | 410.00 | 410.00 | -1.91% | 392,300 | 0.47 |
| Sep 24, 2026 | 390.00 | 418.00 | 385.00 | 418.00 | 418.00 | +9.14% | 590,600 | 0.71 |
| Sep 23, 2026 | 376.00 | 392.00 | 369.00 | 383.00 | 383.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 376.00 | 392.00 | 369.00 | 383.00 | 383.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 376.00 | 392.00 | 369.00 | 383.00 | 383.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 376.00 | 392.00 | 369.00 | 383.00 | 383.00 | +2.13% | 548,800 | 0.64 |
| Sep 17, 2026 | 374.00 | 383.00 | 370.00 | 375.00 | 375.00 | -0.53% | 573,800 | 0.67 |
| Sep 16, 2026 | 385.00 | 385.00 | 368.00 | 377.00 | 377.00 | -1.82% | 696,500 | 0.82 |
| Sep 15, 2026 | 395.00 | 403.00 | 376.00 | 384.00 | 384.00 | -2.54% | 1,005,200 | 1.19 |
| Sep 14, 2026 | 385.00 | 413.00 | 383.00 | 394.00 | 394.00 | -1.75% | 914,100 | 1.10 |
| Sep 11, 2026 | 407.00 | 407.00 | 393.00 | 401.00 | 401.00 | -2.91% | 456,400 | 0.55 |
| Sep 10, 2026 | 405.00 | 422.00 | 403.00 | 413.00 | 413.00 | +0.98% | 325,600 | 0.39 |
| Sep 09, 2026 | 410.00 | 418.00 | 406.00 | 409.00 | 409.00 | -1.68% | 315,300 | 0.38 |
| Sep 08, 2026 | 432.00 | 434.00 | 416.00 | 416.00 | 416.00 | -4.15% | 354,300 | 0.43 |
| Sep 07, 2026 | 422.00 | 434.00 | 420.00 | 434.00 | 434.00 | +3.09% | 198,900 | 0.24 |
| Sep 04, 2026 | 427.00 | 434.00 | 420.00 | 421.00 | 421.00 | -0.94% | 384,500 | 0.47 |
| Sep 03, 2026 | 420.00 | 430.00 | 414.00 | 425.00 | 425.00 | -0.23% | 722,400 | 0.88 |
| Sep 02, 2026 | 448.00 | 448.00 | 416.00 | 426.00 | 426.00 | -5.12% | 820,300 | 1.01 |
| Sep 01, 2026 | 455.00 | 462.00 | 439.00 | 449.00 | 449.00 | -3.02% | 719,600 | 0.90 |
| Aug 31, 2026 | 444.00 | 465.00 | 433.00 | 463.00 | 463.00 | +5.71% | 712,100 | 0.89 |
| Aug 28, 2026 | 464.00 | 469.00 | 435.00 | 438.00 | 438.00 | -5.81% | 937,900 | 1.19 |
| Aug 27, 2026 | 469.00 | 490.00 | 455.00 | 465.00 | 465.00 | +0.87% | 792,300 | 1.02 |
| Aug 26, 2026 | 445.00 | 464.00 | 442.00 | 461.00 | 461.00 | +2.44% | 380,700 | 0.49 |
| Aug 25, 2026 | 442.00 | 451.00 | 426.00 | 450.00 | 450.00 | +1.81% | 446,700 | 0.58 |
| Aug 24, 2026 | 452.00 | 462.00 | 436.00 | 442.00 | 442.00 | -2.21% | 577,300 | 0.76 |